History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 93.950 225,000 +0 0.01% 21,138,750
2025-10-13 2025-10-09 95.100 225,000 +0 0.01% 21,397,500
2025-10-10 2025-10-08 104.700 225,000 -2,000 0.01% 23,557,500
2025-10-09 2025-10-06 100.500 227,000 +2,000 0.01% 22,813,500
2025-10-08 2025-10-03 97.950 225,000 +3,000 0.01% 22,038,750
2025-10-06 2025-10-02 100.700 222,000 -3,000 0.01% 22,355,400
2025-10-03 2025-09-30 96.400 225,000 +7,500 0.01% 21,690,000
2025-10-02 2025-09-29 93.600 217,500 +1,500 0.01% 20,358,000
2025-09-30 2025-09-26 93.250 216,000 -3,000 0.01% 20,142,000
2025-09-29 2025-09-25 95.050 219,000 +5,500 0.01% 20,815,950
2025-09-25 2025-09-23 93.450 213,500 +5,500 0.01% 19,951,575
2025-09-24 2025-09-22 94.700 208,000 -2,000 0.01% 19,697,600
2025-09-23 2025-09-19 92.050 210,000 +11,000 0.01% 19,330,500
2025-09-22 2025-09-18 97.350 199,000 +23,500 0.01% 19,372,650
2025-09-19 2025-09-17 96.500 175,500 +4,000 0.01% 16,935,750
2025-09-18 2025-09-16 96.250 171,500 +500 0.01% 16,506,875
2025-09-17 2025-09-15 95.600 171,000 +1,500 0.01% 16,347,600
2025-09-16 2025-09-12 97.850 169,500 +2,000 0.01% 16,585,575
2025-09-15 2025-09-11 97.100 167,500 -21,000 0.01% 16,264,250
2025-09-12 2025-09-10 99.600 188,500 +2,000 0.01% 18,774,600
2025-09-11 2025-09-09 100.900 186,500 -500 0.01% 18,817,850
2025-09-10 2025-09-08 100.500 187,000 -1,500 0.01% 18,793,500
2025-09-09 2025-09-05 103.100 188,500 -21,500 0.01% 19,434,350
2025-09-05 2025-09-03 107.000 210,000 +10,000 0.01% 22,470,000
2025-09-04 2025-09-02 105.300 200,000 -7,500 0.01% 21,060,000
2025-09-03 2025-09-01 105.400 207,500 +2,000 0.01% 21,870,500
2025-09-02 2025-08-29 96.850 205,500 -6,000 0.01% 19,902,675
2025-09-01 2025-08-28 90.650 211,500 +500 0.01% 19,172,475
2025-08-29 2025-08-27 91.000 211,000 +3,500 0.01% 19,201,000
2025-08-28 2025-08-26 95.750 207,500 +6,500 0.01% 19,868,125
2025-08-26 2025-08-22 99.450 201,000 +5,000 0.01% 19,989,450
2025-08-25 2025-08-21 99.300 196,000 -12,000 0.01% 19,462,800
2025-08-22 2025-08-20 94.650 208,000 +5,000 0.01% 19,687,200
2025-08-20 2025-08-18 101.900 203,000 +8,500 0.01% 20,685,700
2025-08-19 2025-08-15 97.500 194,500 +500 0.01% 18,963,750
2025-08-18 2025-08-14 96.000 194,000 +4,500 0.01% 18,624,000
2025-08-15 2025-08-13 95.000 189,500 -6,000 0.01% 18,002,500
2025-08-14 2025-08-12 87.300 195,500 -1,500 0.01% 17,067,150
2025-08-13 2025-08-11 89.950 197,000 +3,500 0.01% 17,720,150
2025-08-12 2025-08-08 91.250 193,500 +4,000 0.01% 17,656,875
2025-08-11 2025-08-07 91.400 189,500 -14,500 0.01% 17,320,300
2025-08-08 2025-08-06 98.050 204,000 +12,500 0.01% 20,002,200
2025-08-07 2025-08-05 98.750 191,500 -7,500 0.01% 18,910,625
2025-08-06 2025-08-04 92.900 199,000 +2,000 0.01% 18,487,100
2025-08-04 2025-07-31 98.000 197,000 -15,500 0.01% 19,306,000
2025-08-01 2025-07-30 98.450 212,500 +11,500 0.01% 20,920,625
2025-07-31 2025-07-29 99.950 201,000 +10,000 0.01% 20,089,950
2025-07-30 2025-07-28 93.900 191,000 +4,000 0.01% 17,934,900
2025-07-29 2025-07-25 89.150 187,000 -7,000 0.01% 16,671,050
2025-07-28 2025-07-24 88.200 194,000 -12,000 0.01% 17,110,800
2025-07-25 2025-07-23 88.000 206,000 +11,000 0.01% 18,128,000
2025-07-24 2025-07-22 87.600 195,000 -500 0.01% 17,082,000
2025-07-22 2025-07-18 89.050 195,500 -22,000 0.01% 17,409,275
2025-07-21 2025-07-17 89.100 217,500 -8,500 0.01% 19,379,250
2025-07-18 2025-07-16 86.200 226,000 -13,000 0.01% 19,481,200
2025-07-17 2025-07-15 85.900 239,000 +2,500 0.01% 20,530,100
2025-07-16 2025-07-14 82.000 236,500 +7,000 0.01% 19,393,000
2025-07-15 2025-07-11 80.550 229,500 +8,500 0.01% 18,486,225
2025-07-14 2025-07-10 80.250 221,000 -39,500 0.01% 17,735,250
2025-07-11 2025-07-09 82.250 260,500 -28,000 0.02% 21,426,125
2025-07-10 2025-07-08 82.350 288,500 -7,000 0.02% 23,757,975
2025-07-09 2025-07-07 82.550 295,500 -22,000 0.02% 24,393,525
2025-07-08 2025-07-04 86.200 317,500 +1,500 0.02% 27,368,500
2025-07-07 2025-07-03 84.600 316,000 +77,500 0.02% 26,733,600
2025-07-04 2025-07-02 79.300 238,500 +8,500 0.01% 18,913,050
2025-07-03 2025-06-30 78.400 230,000 -3,000 0.01% 18,032,000
2025-07-02 2025-06-27 77.350 233,000 -19,500 0.01% 18,022,550
2025-06-30 2025-06-26 78.600 252,500 -8,500 0.02% 19,846,500
2025-06-27 2025-06-25 82.400 261,000 +60,000 0.02% 21,506,400
2025-06-25 2025-06-23 78.900 201,000 -1,500 0.01% 15,858,900
2025-06-23 2025-06-19 78.450 202,500 +17,500 0.01% 15,886,125
2025-06-20 2025-06-18 78.600 185,000 +500 0.01% 14,541,000
2025-06-19 2025-06-17 77.100 184,500 +2,500 0.01% 14,224,950
2025-06-17 2025-06-13 80.700 182,000 +3,500 0.01% 14,687,400
2025-06-16 2025-06-12 80.750 178,500 -20,500 0.01% 14,413,875
2025-06-13 2025-06-11 79.950 199,000 +19,000 0.01% 15,910,050
2025-06-12 2025-06-10 81.100 180,000 -129,500 0.01% 14,598,000
2025-06-11 2025-06-09 79.000 309,500 -12,500 0.02% 24,450,500
2025-06-10 2025-06-06 73.150 322,000 +1,500 0.02% 23,554,300
2025-06-09 2025-06-05 72.300 320,500 -3,000 0.02% 23,172,150
2025-06-06 2025-06-04 74.250 323,500 -580,500 0.02% 24,019,875
2025-06-05 2025-06-03 65.050 904,000 -25,000 0.05% 58,805,200
2025-06-03 2025-05-30 61.950 929,000 -500 0.06% 57,551,550
2025-06-02 2025-05-29 62.100 929,500 -500 0.06% 57,721,950
2025-05-29 2025-05-27 59.550 930,000 -500 0.06% 55,381,500
2025-05-27 2025-05-23 58.600 930,500 -119,000 0.06% 54,527,300
2025-05-23 2025-05-21 55.900 1,049,500 -5,000 0.06% 58,667,050
2025-05-22 2025-05-20 55.300 1,054,500 -500 0.06% 58,313,850
2025-05-21 2025-05-19 53.050 1,055,000 -200,000 0.06% 55,967,750
2025-05-20 2025-05-16 51.000 1,255,000 -1,000 0.08% 64,005,000
2025-05-19 2025-05-15 49.950 1,256,000 -500 0.08% 62,737,200
2025-05-16 2025-05-14 50.100 1,256,500 +1,000 0.08% 62,950,650
2025-05-15 2025-05-13 50.000 1,255,500 -6,000 0.08% 62,775,000
2025-05-14 2025-05-12 49.400 1,261,500 -547,500 0.08% 62,318,100
2025-05-09 2025-05-07 52.300 1,809,000 -1,000 0.11% 94,610,700
2025-05-08 2025-05-06 54.300 1,810,000 +3,000 0.11% 98,283,000
2025-05-07 2025-05-02 54.900 1,807,000 +2,500 0.11% 99,204,300
2025-05-06 2025-04-30 53.750 1,804,500 +15,000 0.11% 96,991,875
2025-05-02 2025-04-29 53.650 1,789,500 -500 0.11% 96,006,675
2025-04-30 2025-04-28 54.200 1,790,000 -5,500 0.11% 97,018,000
2025-04-29 2025-04-25 54.350 1,795,500 +500 0.11% 97,585,425
2025-04-28 2025-04-24 54.950 1,795,000 +1,500 0.11% 98,635,250
2025-04-25 2025-04-23 51.450 1,793,500 +1,000 0.11% 92,275,575
2025-04-24 2025-04-22 52.450 1,792,500 -4,000 0.11% 94,016,625
2025-04-23 2025-04-17 47.250 1,796,500 -1,000 0.11% 84,884,625
2025-04-22 2025-04-16 46.150 1,797,500 +500 0.11% 82,954,625
2025-04-17 2025-04-15 48.350 1,797,000 -500 0.11% 86,884,950
2025-04-16 2025-04-14 48.400 1,797,500 -148,000 0.11% 86,999,000
2025-04-15 2025-04-11 47.750 1,945,500 -183,000 0.12% 92,897,625
2025-04-14 2025-04-10 43.700 2,128,500 -2,000 0.13% 93,015,450
2025-04-11 2025-04-09 42.200 2,130,500 +5,000 0.13% 89,907,100
2025-04-09 2025-04-07 39.650 2,125,500 -11,000 0.13% 84,276,075
2025-04-08 2025-04-03 50.250 2,136,500 +3,000 0.13% 107,359,125
2025-04-03 2025-04-01 48.850 2,133,500 -35,500 0.13% 104,221,475
2025-04-01 2025-03-28 46.200 2,169,000 -5,000 0.13% 100,207,800
2025-03-31 2025-03-27 45.850 2,174,000 -14,000 0.13% 99,677,900
2025-03-24 2025-03-20 43.200 2,188,000 -11,500 0.13% 94,521,600
2025-03-21 2025-03-19 41.700 2,199,500 -21,000 0.13% 91,719,150
2025-03-20 2025-03-18 40.800 2,220,500 +9,000 0.14% 90,596,400
2025-03-19 2025-03-17 40.050 2,211,500 +1,500 0.13% 88,570,575
2025-03-18 2025-03-14 40.950 2,210,000 -500 0.13% 90,499,500
2025-03-17 2025-03-13 39.300 2,210,500 +1,000 0.13% 86,872,650
2025-03-13 2025-03-11 39.800 2,209,500 -3,000 0.13% 87,938,100
2025-03-10 2025-03-06 40.350 2,212,500 +53,500 0.14% 89,274,375
2025-03-07 2025-03-05 40.150 2,159,000 +1,000 0.13% 86,683,850
2025-03-06 2025-03-04 40.400 2,158,000 +1,000 0.13% 87,183,200
2025-03-04 2025-02-28 40.450 2,157,000 -6,000 0.13% 87,250,650
2025-03-03 2025-02-27 43.200 2,163,000 +6,500 0.13% 93,441,600
2025-02-28 2025-02-26 43.050 2,156,500 -10,000 0.13% 92,837,325
2025-02-26 2025-02-24 40.450 2,166,500 -500 0.13% 87,634,925
2025-02-25 2025-02-21 41.700 2,167,000 -5,000 0.13% 90,363,900
2025-02-24 2025-02-20 39.300 2,172,000 +2,000 0.13% 85,359,600
2025-02-21 2025-02-19 38.500 2,170,000 +500 0.13% 83,545,000
2025-02-20 2025-02-18 38.100 2,169,500 -3,000 0.13% 82,657,950
2025-02-19 2025-02-17 38.500 2,172,500 +48,000 0.13% 83,641,250
2025-02-18 2025-02-14 37.500 2,124,500 -2,000 0.13% 79,668,750
2025-02-17 2025-02-13 35.850 2,126,500 +3,000 0.13% 76,235,025
2025-02-12 2025-02-10 36.350 2,123,500 +8,000 0.13% 77,189,225
2025-02-11 2025-02-07 36.250 2,115,500 -3,500 0.13% 76,686,875
2025-02-10 2025-02-06 35.800 2,119,000 +2,500 0.13% 75,860,200
2025-02-07 2025-02-05 33.050 2,116,500 -1,000 0.13% 69,950,325
2025-02-06 2025-02-04 33.150 2,117,500 +1,000 0.13% 70,195,125
2025-02-04 2025-01-28 33.050 2,116,500 -1,000 0.13% 69,950,325
2025-01-23 2025-01-21 31.300 2,117,500 +500 0.13% 66,277,750
2025-01-22 2025-01-20 31.050 2,117,000 -2,000 0.13% 65,732,850
2025-01-21 2025-01-17 31.450 2,119,000 -3,500 0.13% 66,642,550
2025-01-20 2025-01-16 30.000 2,122,500 -9,000 0.13% 63,675,000
2025-01-14 2025-01-10 33.550 2,131,500 +2,000 0.13% 71,511,825
2025-01-13 2025-01-09 33.100 2,129,500 +500 0.13% 70,486,450
2025-01-08 2025-01-06 35.300 2,129,000 +1,000 0.13% 75,153,700
2025-01-07 2025-01-03 35.450 2,128,000 +1,000 0.13% 75,437,600
2025-01-06 2025-01-02 35.500 2,127,000 +6,500 0.13% 75,508,500
2024-12-30 2024-12-24 35.800 2,120,500 +500 0.13% 75,913,900
2024-12-27 2024-12-20 35.200 2,120,000 +2,000 0.13% 74,624,000
2024-12-20 2024-12-18 36.500 2,118,000 +500 0.13% 77,307,000
2024-12-17 2024-12-13 37.400 2,117,500 -1,000 0.13% 79,194,500
2024-12-11 2024-12-09 39.100 2,118,500 -11,000 0.13% 82,833,350
2024-12-10 2024-12-06 37.800 2,129,500 -8,000 0.13% 80,495,100
2024-12-09 2024-12-05 37.650 2,137,500 +1,000 0.13% 80,476,875
2024-12-06 2024-12-04 37.550 2,136,500 +11,000 0.13% 80,225,575
2024-12-05 2024-12-03 38.000 2,125,500 +3,500 0.13% 80,769,000
2024-12-02 2024-11-28 39.150 2,122,000 -5,000 0.13% 83,076,300
2024-11-29 2024-11-27 39.350 2,127,000 -5,000 0.13% 83,697,450
2024-11-28 2024-11-26 38.400 2,132,000 +3,500 0.13% 81,868,800
2024-11-27 2024-11-25 37.100 2,128,500 -10,000 0.13% 78,967,350
2024-11-26 2024-11-22 37.000 2,138,500 +10,000 0.13% 79,124,500
2024-11-25 2024-11-21 38.500 2,128,500 -11,000 0.13% 81,947,250
2024-11-22 2024-11-20 38.800 2,139,500 -1,000 0.13% 83,012,600
2024-11-21 2024-11-19 35.900 2,140,500 +1,000 0.13% 76,843,950
2024-11-19 2024-11-15 37.200 2,139,500 -56,000 0.13% 79,589,400
2024-11-18 2024-11-14 37.700 2,195,500 -1,500 0.13% 82,770,350
2024-11-15 2024-11-13 37.150 2,197,000 +2,000 0.13% 81,618,550
2024-11-14 2024-11-12 37.750 2,195,000 -4,000 0.13% 82,861,250
2024-11-13 2024-11-11 37.300 2,199,000 +5,000 0.13% 82,022,700
2024-11-12 2024-11-08 38.850 2,194,000 +23,000 0.13% 85,236,900
2024-11-11 2024-11-07 37.450 2,171,000 +1,000 0.13% 81,303,950
2024-11-07 2024-11-05 39.200 2,170,000 -1,500 0.13% 85,064,000
2024-11-06 2024-11-04 39.550 2,171,500 -500 0.13% 85,882,825
2024-11-05 2024-11-01 35.050 2,172,000 +7,500 0.13% 76,128,600
2024-11-04 2024-10-31 33.800 2,164,500 +2,000 0.13% 73,160,100
2024-11-01 2024-10-30 35.500 2,162,500 +2,500 0.13% 76,768,750
2024-10-31 2024-10-29 37.150 2,160,000 +500 0.13% 80,244,000
2024-10-30 2024-10-28 38.700 2,159,500 +201,000 0.13% 83,572,650
2024-10-29 2024-10-25 44.250 1,958,500 +6,000 0.12% 86,663,625
2024-10-28 2024-10-24 43.800 1,952,500 -6,000 0.12% 85,519,500
2024-10-22 2024-10-18 46.450 1,958,500 -1,000 0.12% 90,972,325
2024-10-21 2024-10-17 44.850 1,959,500 -1,000 0.12% 87,883,575
2024-10-17 2024-10-15 44.600 1,960,500 +5,500 0.12% 87,438,300
2024-10-16 2024-10-14 46.200 1,955,000 -2,000 0.12% 90,321,000
2024-10-10 2024-10-08 49.050 1,957,000 +4,500 0.12% 95,990,850
2024-10-09 2024-10-07 49.800 1,952,500 -10,000 0.12% 97,234,500
2024-10-08 2024-10-04 51.150 1,962,500 -1,000 0.12% 100,381,875
2024-10-04 2024-10-02 46.600 1,963,500 -6,000 0.12% 91,499,100
2024-10-03 2024-09-30 47.100 1,969,500 -26,000 0.12% 92,763,450
2024-10-02 2024-09-27 46.600 1,995,500 +13,000 0.12% 92,990,300
2024-09-27 2024-09-25 42.350 1,982,500 -1,000 0.12% 83,958,875
2024-09-26 2024-09-24 41.400 1,983,500 +1,500 0.12% 82,116,900
2024-09-25 2024-09-23 41.800 1,982,000 -1,000 0.12% 82,847,600
2024-09-24 2024-09-20 42.600 1,983,000 +1,000 0.12% 84,475,800
2024-09-23 2024-09-19 42.150 1,982,000 +500 0.12% 83,541,300
2024-09-17 2024-09-13 44.050 1,981,500 +5,000 0.12% 87,285,075
2024-09-09 2024-09-04 42.950 1,976,500 -1,000 0.12% 84,890,675
2024-09-05 2024-09-03 42.450 1,977,500 +1,000 0.12% 83,944,875
2024-08-23 2024-08-21 43.450 1,976,500 -1,000 0.12% 85,878,925
2024-08-20 2024-08-16 40.900 1,977,500 -500 0.12% 80,879,750
2024-08-13 2024-08-09 41.650 1,978,000 -1,000 0.12% 82,383,700
2024-08-12 2024-08-08 41.150 1,979,000 -1,000 0.12% 81,435,850
2024-08-08 2024-08-06 41.300 1,980,000 -10,000 0.12% 81,774,000
2024-08-07 2024-08-05 39.950 1,990,000 -12,000 0.12% 79,500,500
2024-08-06 2024-08-02 39.250 2,002,000 +2,000 0.12% 78,578,500
2024-07-31 2024-07-29 37.400 2,000,000 -2,000 0.12% 74,800,000
2024-07-30 2024-07-26 38.900 2,002,000 +2,000 0.12% 77,877,800
2024-07-25 2024-07-23 40.850 2,000,000 -1,500 0.12% 81,700,000
2024-07-19 2024-07-17 41.150 2,001,500 +2,000 0.12% 82,361,725
2024-07-17 2024-07-15 39.100 1,999,500 -2,000 0.12% 78,180,450
2024-07-16 2024-07-12 40.700 2,001,500 -3,000 0.12% 81,461,050
2024-06-27 2024-06-25 37.950 2,004,500 -500 0.12% 76,070,775
2024-06-19 2024-06-17 38.050 2,005,000 -1,000 0.12% 76,290,250
2024-06-18 2024-06-14 38.300 2,006,000 -4,500 0.12% 76,829,800
2024-06-13 2024-06-11 34.850 2,010,500 +4,500 0.12% 70,065,925
2024-06-07 2024-06-05 37.100 2,006,000 +3,000 0.12% 74,422,600
2024-06-06 2024-06-04 36.800 2,003,000 -8,000 0.12% 73,710,400
2024-06-04 2024-05-31 35.200 2,011,000 -500 0.12% 70,787,200
2024-06-03 2024-05-30 35.250 2,011,500 +7,000 0.12% 70,905,375
2024-05-31 2024-05-29 35.800 2,004,500 -1,000 0.12% 71,761,100
2024-05-23 2024-05-21 38.200 2,005,500 +1,000 0.12% 76,610,100
2024-05-21 2024-05-17 40.050 2,004,500 +10,000 0.12% 80,280,225
2024-05-20 2024-05-16 39.800 1,994,500 +1,000 0.12% 79,381,100
2024-05-17 2024-05-14 39.450 1,993,500 -1,000 0.12% 78,643,575
2024-05-16 2024-05-13 39.500 1,994,500 +2,500 0.12% 78,782,750
2024-05-14 2024-05-10 41.400 1,992,000 -2,500 0.12% 82,468,800
2024-05-13 2024-05-09 40.550 1,994,500 +8,000 0.12% 80,876,975
2024-05-09 2024-05-07 39.900 1,986,500 +1,000 0.12% 79,261,350
2024-05-08 2024-05-06 40.500 1,985,500 +500 0.12% 80,412,750
2024-05-07 2024-05-03 40.900 1,985,000 -8,000 0.12% 81,186,500
2024-05-06 2024-05-02 41.850 1,993,000 -7,500 0.12% 83,407,050
2024-05-02 2024-04-29 39.750 2,000,500 -6,000 0.12% 79,519,875
2024-04-30 2024-04-26 39.150 2,006,500 +5,000 0.12% 78,554,475
2024-04-29 2024-04-25 38.550 2,001,500 -1,000 0.12% 77,157,825
2024-04-26 2024-04-24 38.150 2,002,500 -500 0.12% 76,395,375
2024-04-24 2024-04-22 33.950 2,003,000 -1,500 0.12% 68,001,850
2024-04-18 2024-04-16 34.700 2,004,500 +500 0.12% 69,556,150
2024-04-17 2024-04-15 35.850 2,004,000 +1,000 0.12% 71,843,400
2024-04-11 2024-04-09 38.050 2,003,000 -1,000 0.12% 76,214,150
2024-04-10 2024-04-08 36.550 2,004,000 +2,000 0.12% 73,246,200
2024-04-09 2024-04-05 35.750 2,002,000 +500 0.12% 71,571,500
2024-04-08 2024-04-03 36.150 2,001,500 +1,000 0.12% 72,354,225
2024-04-05 2024-04-02 37.700 2,000,500 +1,500 0.12% 75,418,850
2024-04-03 2024-03-28 37.700 1,999,000 +1,000 0.12% 75,362,300
2024-03-28 2024-03-26 38.550 1,998,000 -1,500 0.12% 77,022,900
2024-03-27 2024-03-25 37.300 1,999,500 -1,500 0.12% 74,581,350
2024-03-26 2024-03-22 36.000 2,001,000 +1,500 0.12% 72,036,000
2024-03-25 2024-03-21 38.100 1,999,500 +2,500 0.12% 76,180,950
2024-03-22 2024-03-20 39.350 1,997,000 -4,000 0.12% 78,581,950
2024-03-21 2024-03-19 38.800 2,001,000 +12,500 0.12% 77,638,800
2024-03-19 2024-03-15 42.650 1,988,500 -4,000 0.12% 84,809,525
2024-03-18 2024-03-14 41.350 1,992,500 -2,000 0.12% 82,389,875
2024-03-15 2024-03-13 43.850 1,994,500 -1,000 0.12% 87,458,825
2024-03-14 2024-03-12 40.550 1,995,500 +4,500 0.12% 80,917,525
2024-03-13 2024-03-11 40.000 1,991,000 +500 0.12% 79,640,000
2024-03-12 2024-03-08 39.350 1,990,500 +1,000 0.12% 78,326,175
2024-03-11 2024-03-07 38.500 1,989,500 -1,500 0.12% 76,595,750
2024-03-08 2024-03-06 38.750 1,991,000 +7,000 0.12% 77,151,250
2024-03-07 2024-03-05 39.150 1,984,000 +1,000 0.12% 77,673,600
2024-03-05 2024-03-01 39.700 1,983,000 +1,500 0.12% 78,725,100
2024-03-01 2024-02-28 42.050 1,981,500 -1,500 0.12% 83,322,075
2024-02-29 2024-02-27 42.200 1,983,000 -9,000 0.12% 83,682,600
2024-02-28 2024-02-26 39.350 1,992,000 +1,000 0.12% 78,385,200
2024-02-23 2024-02-21 39.750 1,991,000 -500 0.12% 79,142,250
2024-02-22 2024-02-20 40.150 1,991,500 -12,000 0.12% 79,958,725
2024-02-21 2024-02-19 38.750 2,003,500 +6,000 0.12% 77,635,625
2024-02-20 2024-02-16 40.100 1,997,500 -500 0.12% 80,099,750
2024-02-19 2024-02-15 37.300 1,998,000 -1,500 0.12% 74,525,400
2024-02-08 2024-02-06 33.000 1,999,500 -1,500 0.12% 65,983,500
2024-02-05 2024-02-01 33.000 2,001,000 -1,000 0.12% 66,033,000
2024-02-02 2024-01-31 31.500 2,002,000 -500 0.12% 63,063,000
2024-02-01 2024-01-30 31.850 2,002,500 -12,000 0.12% 63,779,625
2024-01-31 2024-01-29 33.550 2,014,500 -500 0.12% 67,586,475
2024-01-30 2024-01-26 33.350 2,015,000 -16,000 0.12% 67,200,250
2024-01-26 2024-01-24 35.700 2,031,000 -500 0.13% 72,506,700
2024-01-24 2024-01-22 34.300 2,031,500 +3,500 0.13% 69,680,450
2024-01-19 2024-01-17 38.700 2,028,000 +8,000 0.13% 78,483,600
2024-01-18 2024-01-16 40.600 2,020,000 -500 0.12% 82,012,000
2024-01-17 2024-01-15 41.450 2,020,500 -7,500 0.12% 83,749,725
2024-01-12 2024-01-10 41.600 2,028,000 -9,000 0.13% 84,364,800
2024-01-11 2024-01-09 39.050 2,037,000 -500 0.13% 79,544,850
2024-01-09 2024-01-05 38.400 2,037,500 +6,500 0.13% 78,240,000
2024-01-04 2024-01-02 42.500 2,031,000 -10,000 0.13% 86,317,500
2023-12-29 2023-12-27 40.550 2,041,000 -3,000 0.13% 82,762,550
2023-12-28 2023-12-22 38.300 2,044,000 +4,000 0.13% 78,285,200
2023-12-27 2023-12-21 39.750 2,040,000 -500 0.13% 81,090,000
2023-12-20 2023-12-18 40.950 2,040,500 -27,000 0.13% 83,558,475
2023-12-18 2023-12-14 42.400 2,067,500 -1,000 0.13% 87,662,000
2023-12-14 2023-12-12 40.350 2,068,500 +500 0.13% 83,463,975
2023-12-12 2023-12-08 39.750 2,068,000 +1,000 0.13% 82,203,000
2023-12-08 2023-12-06 40.550 2,067,000 +2,500 0.13% 83,816,850
2023-12-07 2023-12-05 41.600 2,064,500 -1,500 0.13% 85,883,200
2023-12-06 2023-12-04 42.250 2,066,000 -500 0.13% 87,288,500
2023-12-05 2023-12-01 44.000 2,066,500 +5,000 0.13% 90,926,000
2023-12-01 2023-11-29 43.850 2,061,500 -1,500 0.13% 90,396,775
2023-11-30 2023-11-28 45.500 2,063,000 -5,500 0.13% 93,866,500
2023-11-29 2023-11-27 45.300 2,068,500 -1,500 0.13% 93,703,050
2023-11-28 2023-11-24 43.750 2,070,000 -1,000 0.13% 90,562,500
2023-11-27 2023-11-23 44.000 2,071,000 -1,000 0.13% 91,124,000
2023-11-24 2023-11-22 42.450 2,072,000 +2,500 0.13% 87,956,400
2023-11-23 2023-11-21 43.850 2,069,500 +1,000 0.13% 90,747,575
2023-11-22 2023-11-20 44.000 2,068,500 -500 0.13% 91,014,000
2023-11-21 2023-11-17 44.650 2,069,000 -7,000 0.13% 92,380,850
2023-11-17 2023-11-15 43.900 2,076,000 +18,500 0.13% 91,136,400
2023-11-16 2023-11-14 44.550 2,057,500 -1,000 0.13% 91,661,625
2023-11-15 2023-11-13 44.050 2,058,500 +12,000 0.13% 90,676,925
2023-11-14 2023-11-10 46.700 2,046,500 +4,500 0.13% 95,571,550
2023-11-13 2023-11-09 47.300 2,042,000 +9,500 0.13% 96,586,600
2023-11-10 2023-11-08 47.150 2,032,500 +500 0.13% 95,832,375
2023-11-08 2023-11-06 48.400 2,032,000 -2,500 0.13% 98,348,800
2023-11-07 2023-11-03 46.200 2,034,500 +2,000 0.13% 93,993,900
2023-11-06 2023-11-02 46.600 2,032,500 +500 0.13% 94,714,500
2023-11-03 2023-11-01 45.450 2,032,000 +2,000 0.13% 92,354,400
2023-11-02 2023-10-31 46.050 2,030,000 +99,500 0.13% 93,481,500
2023-11-01 2023-10-30 47.050 1,930,500 +38,000 0.12% 90,830,025
2023-10-31 2023-10-27 45.000 1,892,500 -5,000 0.12% 85,162,500
2023-10-30 2023-10-26 42.300 1,897,500 -500 0.12% 80,264,250
2023-10-27 2023-10-25 45.000 1,898,000 +500 0.12% 85,410,000
2023-10-26 2023-10-24 45.500 1,897,500 -1,000 0.12% 86,336,250
2023-10-20 2023-10-18 42.800 1,898,500 -12,500 0.12% 81,255,800
2023-10-19 2023-10-17 44.450 1,911,000 +1,500 0.12% 84,943,950
2023-10-18 2023-10-16 44.000 1,909,500 -1,000 0.12% 84,018,000
2023-10-17 2023-10-13 44.500 1,910,500 +68,000 0.12% 85,017,250
2023-10-16 2023-10-12 44.350 1,842,500 +500 0.11% 81,714,875
2023-10-13 2023-10-11 42.900 1,842,000 -27,500 0.11% 79,021,800
2023-10-11 2023-10-09 40.900 1,869,500 -1,500 0.12% 76,462,550
2023-10-09 2023-10-05 38.100 1,871,000 -2,500 0.12% 71,285,100
2023-10-06 2023-10-04 36.900 1,873,500 +500 0.12% 69,132,150
2023-10-05 2023-10-03 37.850 1,873,000 +1,500 0.12% 70,893,050
2023-10-04 2023-09-29 38.250 1,871,500 -500 0.12% 71,584,875
2023-10-03 2023-09-28 39.900 1,872,000 -19,000 0.12% 74,692,800
2023-09-29 2023-09-27 40.850 1,891,000 -1,000 0.12% 77,247,350
2023-09-28 2023-09-26 38.200 1,892,000 +2,000 0.12% 72,274,400
2023-09-27 2023-09-25 39.000 1,890,000 -1,500 0.12% 73,710,000
2023-09-26 2023-09-22 37.450 1,891,500 +1,000 0.12% 70,836,675
2023-09-25 2023-09-21 37.900 1,890,500 -2,000 0.12% 71,649,950
2023-09-22 2023-09-20 38.400 1,892,500 +1,000 0.12% 72,672,000
2023-09-20 2023-09-18 39.850 1,891,500 -2,500 0.12% 75,376,275
2023-09-19 2023-09-15 39.200 1,894,000 +1,500 0.12% 74,244,800
2023-09-18 2023-09-14 37.750 1,892,500 -3,500 0.12% 71,441,875
2023-09-15 2023-09-13 35.800 1,896,000 +2,000 0.12% 67,876,800
2023-09-14 2023-09-12 35.800 1,894,000 +2,000 0.12% 67,805,200
2023-09-13 2023-09-11 38.300 1,892,000 -7,000 0.12% 72,463,600
2023-09-12 2023-09-07 35.350 1,899,000 -500 0.12% 67,129,650
2023-09-07 2023-09-05 34.750 1,899,500 -1,000 0.12% 66,007,625
2023-09-06 2023-09-04 34.500 1,900,500 +2,500 0.12% 65,567,250
2023-08-30 2023-08-28 34.750 1,898,000 -9,500 0.12% 65,955,500
2023-08-29 2023-08-25 33.800 1,907,500 +7,500 0.12% 64,473,500
2023-08-28 2023-08-24 34.650 1,900,000 -9,500 0.12% 65,835,000
2023-08-25 2023-08-23 30.750 1,909,500 +1,500 0.12% 58,717,125
2023-08-24 2023-08-22 30.950 1,908,000 +500 0.12% 59,052,600
2023-08-22 2023-08-18 31.450 1,907,500 +4,000 0.12% 59,990,875
2023-08-21 2023-08-17 32.700 1,903,500 +1,000 0.12% 62,244,450
2023-08-18 2023-08-16 32.850 1,902,500 -3,500 0.12% 62,497,125
2023-08-17 2023-08-15 32.300 1,906,000 -1,500 0.12% 61,563,800
2023-08-16 2023-08-14 32.400 1,907,500 -10,000 0.12% 61,803,000
2023-08-15 2023-08-11 33.150 1,917,500 +5,000 0.12% 63,565,125
2023-08-11 2023-08-09 32.200 1,912,500 -48,500 0.12% 61,582,500
2023-08-10 2023-08-08 28.700 1,961,000 +25,000 0.13% 56,280,700
2023-08-09 2023-08-07 29.050 1,936,000 +28,000 0.13% 56,240,800
2023-08-08 2023-08-04 32.800 1,908,000 +1,000 0.12% 62,582,400
2023-08-07 2023-08-03 32.800 1,907,000 +6,000 0.12% 62,549,600
2023-08-04 2023-08-02 32.450 1,901,000 +1,500 0.12% 61,687,450
2023-08-03 2023-08-01 34.600 1,899,500 +22,000 0.12% 65,722,700
2023-08-02 2023-07-31 34.600 1,877,500 +5,000 0.12% 64,961,500
2023-08-01 2023-07-28 36.600 1,872,500 -6,000 0.12% 68,533,500
2023-07-31 2023-07-27 34.300 1,878,500 -2,000 0.12% 64,432,550
2023-07-26 2023-07-24 33.200 1,880,500 -6,000 0.12% 62,432,600
2023-07-25 2023-07-21 32.800 1,886,500 +2,000 0.12% 61,877,200
2023-07-21 2023-07-19 30.750 1,884,500 +6,000 0.12% 57,948,375
2023-07-20 2023-07-18 31.500 1,878,500 +1,000 0.12% 59,172,750
2023-07-19 2023-07-14 32.450 1,877,500 -1,000 0.12% 60,924,875
2023-07-18 2023-07-13 32.700 1,878,500 -32,000 0.12% 61,426,950
2023-07-14 2023-07-12 30.900 1,910,500 -500 0.12% 59,034,450
2023-07-12 2023-07-10 29.750 1,911,000 +1,500 0.12% 56,852,250
2023-07-07 2023-07-05 31.550 1,909,500 -500 0.12% 60,244,725
2023-07-06 2023-07-04 33.100 1,910,000 +11,000 0.12% 63,221,000
2023-07-05 2023-07-03 30.000 1,899,000 -1,000 0.12% 56,970,000
2023-07-04 2023-06-30 29.600 1,900,000 +500 0.12% 56,240,000
2023-07-03 2023-06-29 28.950 1,899,500 +1,000 0.12% 54,990,525
2023-06-30 2023-06-28 29.150 1,898,500 +1,500 0.12% 55,341,275
2023-06-29 2023-06-27 29.900 1,897,000 -1,500 0.12% 56,720,300
2023-06-28 2023-06-26 31.000 1,898,500 +500 0.12% 58,853,500
2023-06-27 2023-06-23 30.450 1,898,000 +6,000 0.12% 57,794,100
2023-06-26 2023-06-21 31.450 1,892,000 -8,500 0.12% 59,503,400
2023-06-23 2023-06-20 33.600 1,900,500 -1,500 0.12% 63,856,800
2023-06-21 2023-06-19 35.600 1,902,000 -500 0.12% 67,711,200
2023-06-20 2023-06-16 36.700 1,902,500 +6,000 0.12% 69,821,750
2023-06-19 2023-06-15 33.950 1,896,500 +1,000 0.12% 64,386,175
2023-06-16 2023-06-14 34.200 1,895,500 +2,500 0.12% 64,826,100
2023-06-15 2023-06-13 35.550 1,893,000 +1,000 0.12% 67,296,150
2023-06-14 2023-06-12 35.900 1,892,000 +9,500 0.12% 67,922,800
2023-06-13 2023-06-09 37.650 1,882,500 -500 0.12% 70,876,125
2023-06-06 2023-06-02 37.000 1,883,000 +2,000 0.12% 69,671,000
2023-06-02 2023-05-31 36.700 1,881,000 -15,000 0.12% 69,032,700
2023-05-31 2023-05-29 35.200 1,896,000 -1,000 0.12% 66,739,200
2023-05-25 2023-05-23 40.200 1,897,000 -6,000 0.12% 76,259,400
2023-05-24 2023-05-22 38.850 1,903,000 -9,000 0.12% 73,931,550
2023-05-23 2023-05-19 38.100 1,912,000 +1,000 0.12% 72,847,200
2023-05-22 2023-05-18 37.900 1,911,000 +10,000 0.12% 72,426,900
2023-05-17 2023-05-15 40.050 1,901,000 -1,500 0.12% 76,135,050
2023-05-12 2023-05-10 39.650 1,902,500 +500 0.12% 75,434,125
2023-05-11 2023-05-09 38.850 1,902,000 +1,000 0.12% 73,892,700
2023-05-10 2023-05-08 41.100 1,901,000 -2,000 0.12% 78,131,100
2023-05-09 2023-05-05 40.950 1,903,000 -3,000 0.12% 77,927,850
2023-05-05 2023-05-03 36.700 1,906,000 -1,000 0.12% 69,950,200
2023-05-04 2023-05-02 36.350 1,907,000 +1,000 0.12% 69,319,450
2023-05-03 2023-04-28 37.450 1,906,000 -2,000 0.12% 71,379,700
2023-04-28 2023-04-26 38.200 1,908,000 -1,000 0.12% 72,885,600
2023-04-27 2023-04-25 37.350 1,909,000 +3,500 0.12% 71,301,150
2023-04-26 2023-04-24 39.050 1,905,500 +500 0.12% 74,409,775
2023-04-25 2023-04-21 38.650 1,905,000 +500 0.12% 73,628,250
2023-04-24 2023-04-20 39.250 1,904,500 -2,000 0.12% 74,751,625
2023-04-21 2023-04-19 40.650 1,906,500 +3,000 0.12% 77,499,225
2023-04-20 2023-04-18 41.300 1,903,500 -500 0.12% 78,614,550
2023-04-19 2023-04-17 40.950 1,904,000 +8,500 0.12% 77,968,800
2023-04-18 2023-04-14 42.700 1,895,500 -3,500 0.12% 80,937,850
2023-04-17 2023-04-13 42.000 1,899,000 -12,500 0.12% 79,758,000
2023-04-14 2023-04-12 40.500 1,911,500 -13,500 0.12% 77,415,750
2023-04-13 2023-04-11 39.500 1,925,000 +3,000 0.13% 76,037,500
2023-04-12 2023-04-06 38.350 1,922,000 -2,500 0.13% 73,708,700
2023-04-11 2023-04-04 36.300 1,924,500 -6,000 0.13% 69,859,350
2023-04-06 2023-04-03 34.900 1,930,500 +4,000 0.13% 67,374,450
2023-04-04 2023-03-31 35.150 1,926,500 -10,000 0.13% 67,716,475
2023-04-03 2023-03-30 35.050 1,936,500 +5,500 0.13% 67,874,325
2023-03-31 2023-03-29 37.400 1,931,000 +8,500 0.13% 72,219,400
2023-03-30 2023-03-28 38.200 1,922,500 +2,000 0.13% 73,439,500
2023-03-29 2023-03-27 38.850 1,920,500 -10,500 0.13% 74,611,425
2023-03-28 2023-03-24 38.500 1,931,000 -5,000 0.13% 74,343,500
2023-03-27 2023-03-23 39.000 1,936,000 +4,000 0.13% 75,504,000
2023-03-24 2023-03-22 38.700 1,932,000 +1,500 0.13% 74,768,400
2023-03-23 2023-03-21 40.850 1,930,500 -9,000 0.13% 78,860,925
2023-03-22 2023-03-20 37.900 1,939,500 +11,000 0.13% 73,507,050
2023-03-21 2023-03-17 41.700 1,928,500 +8,500 0.13% 80,418,450
2023-03-20 2023-03-16 42.600 1,920,000 +1,500 0.13% 81,792,000
2023-03-17 2023-03-15 42.700 1,918,500 -1,500 0.13% 81,919,950
2023-03-16 2023-03-14 38.750 1,920,000 -13,000 0.13% 74,400,000
2023-03-15 2023-03-13 39.200 1,933,000 +11,500 0.13% 75,773,600
2023-03-14 2023-03-10 38.850 1,921,500 +7,500 0.13% 74,650,275
2023-03-13 2023-03-09 39.900 1,914,000 -13,000 0.12% 76,368,600
2023-03-10 2023-03-08 39.900 1,927,000 +10,500 0.13% 76,887,300
2023-03-09 2023-03-07 42.250 1,916,500 -2,000 0.12% 80,972,125
2023-03-08 2023-03-06 42.450 1,918,500 +11,000 0.13% 81,440,325
2023-03-07 2023-03-03 42.250 1,907,500 -20,500 0.12% 80,591,875
2023-03-06 2023-03-02 40.650 1,928,000 +1,000 0.13% 78,373,200
2023-03-03 2023-03-01 40.550 1,927,000 +5,000 0.13% 78,139,850
2023-03-02 2023-02-28 38.100 1,922,000 -9,000 0.13% 73,228,200
2023-03-01 2023-02-27 37.650 1,931,000 +1,500 0.13% 72,702,150
2023-02-28 2023-02-24 38.400 1,929,500 -10,000 0.13% 74,092,800
2023-02-24 2023-02-22 39.450 1,939,500 +2,000 0.13% 76,513,275
2023-02-23 2023-02-21 40.500 1,937,500 -2,000 0.13% 78,468,750
2023-02-22 2023-02-20 41.450 1,939,500 +500 0.13% 80,392,275
2023-02-21 2023-02-17 39.700 1,939,000 +1,000 0.13% 76,978,300
2023-02-20 2023-02-16 40.400 1,938,000 +2,000 0.13% 78,295,200
2023-02-16 2023-02-14 43.150 1,936,000 +2,500 0.13% 83,538,400
2023-02-15 2023-02-13 43.200 1,933,500 -20,500 0.13% 83,527,200
2023-02-14 2023-02-10 42.800 1,954,000 +5,000 0.13% 83,631,200
2023-02-13 2023-02-09 43.200 1,949,000 +500 0.13% 84,196,800
2023-02-10 2023-02-08 42.850 1,948,500 -6,000 0.13% 83,493,225
2023-02-09 2023-02-07 43.100 1,954,500 +1,000 0.13% 84,238,950
2023-02-08 2023-02-06 42.750 1,953,500 -3,000 0.13% 83,512,125
2023-02-07 2023-02-03 45.600 1,956,500 -6,000 0.13% 89,216,400
2023-02-06 2023-02-02 46.100 1,962,500 -6,000 0.13% 90,471,250
2023-02-03 2023-02-01 45.450 1,968,500 +13,000 0.13% 89,468,325
2023-02-02 2023-01-31 42.450 1,955,500 -70,000 0.13% 83,010,975
2023-02-01 2023-01-30 44.850 2,025,500 -20,500 0.13% 90,843,675
2023-01-31 2023-01-27 47.000 2,046,000 -6,000 0.13% 96,162,000
2023-01-30 2023-01-26 46.200 2,052,000 -4,500 0.13% 94,802,400
2023-01-27 2023-01-20 43.100 2,056,500 -1,000 0.13% 88,635,150
2023-01-26 2023-01-19 42.500 2,057,500 -1,000 0.13% 87,443,750
2023-01-20 2023-01-18 40.700 2,058,500 +2,500 0.13% 83,780,950
2023-01-19 2023-01-17 40.500 2,056,000 -8,000 0.13% 83,268,000
2023-01-18 2023-01-16 42.100 2,064,000 +2,500 0.13% 86,894,400
2023-01-17 2023-01-13 42.150 2,061,500 +24,500 0.13% 86,892,225
2023-01-16 2023-01-12 39.700 2,037,000 -31,500 0.13% 80,868,900
2023-01-13 2023-01-11 39.950 2,068,500 -5,000 0.13% 82,636,575
2023-01-11 2023-01-09 37.450 2,073,500 -64,500 0.14% 77,652,575
2023-01-10 2023-01-06 34.100 2,138,000 -17,000 0.14% 72,905,800
2023-01-09 2023-01-05 35.750 2,155,000 +5,000 0.14% 77,041,250
2023-01-06 2023-01-04 35.200 2,150,000 -4,000 0.14% 75,680,000
2023-01-05 2023-01-03 35.000 2,154,000 +2,500 0.14% 75,390,000
2023-01-04 2022-12-30 33.500 2,151,500 +4,000 0.14% 72,075,250
2023-01-03 2022-12-29 34.350 2,147,500 +2,000 0.14% 73,766,625
2022-12-30 2022-12-28 33.350 2,145,500 +7,000 0.14% 71,552,425
2022-12-29 2022-12-23 32.700 2,138,500 -4,000 0.14% 69,928,950
2022-12-28 2022-12-22 31.950 2,142,500 -18,000 0.14% 68,452,875
2022-12-23 2022-12-21 30.950 2,160,500 +10,000 0.14% 66,867,475
2022-12-22 2022-12-20 31.000 2,150,500 +5,000 0.14% 66,665,500
2022-12-21 2022-12-19 31.350 2,145,500 -8,000 0.14% 67,261,425
2022-12-20 2022-12-16 32.300 2,153,500 -17,000 0.14% 69,558,050
2022-12-19 2022-12-15 32.450 2,170,500 +1,500 0.14% 70,432,725
2022-12-16 2022-12-14 33.550 2,169,000 +2,000 0.14% 72,769,950
2022-12-15 2022-12-13 32.350 2,167,000 -3,000 0.14% 70,102,450
2022-12-14 2022-12-12 32.000 2,170,000 -71,000 0.14% 69,440,000
2022-12-13 2022-12-09 32.250 2,241,000 +103,000 0.15% 72,272,250
2022-12-12 2022-12-08 30.500 2,138,000 +81,500 0.14% 65,209,000
2022-12-09 2022-12-07 27.600 2,056,500 -10,500 0.13% 56,759,400
2022-12-08 2022-12-06 28.350 2,067,000 -2,500 0.13% 58,599,450
2022-12-07 2022-12-05 27.750 2,069,500 -49,000 0.13% 57,428,625
2022-12-06 2022-12-02 27.750 2,118,500 +99,000 0.14% 58,788,375
2022-12-05 2022-12-01 29.650 2,019,500 +37,000 0.13% 59,878,175
2022-12-02 2022-11-30 30.650 1,982,500 -5,000 0.13% 60,763,625
2022-12-01 2022-11-29 30.050 1,987,500 -9,000 0.13% 59,724,375
2022-11-30 2022-11-28 28.850 1,996,500 -15,000 0.13% 57,599,025
2022-11-29 2022-11-25 28.000 2,011,500 +4,000 0.13% 56,322,000
2022-11-28 2022-11-24 28.850 2,007,500 +8,500 0.13% 57,916,375
2022-11-25 2022-11-23 29.100 1,999,000 +16,500 0.13% 58,170,900
2022-11-24 2022-11-22 29.500 1,982,500 +4,500 0.13% 58,483,750
2022-11-23 2022-11-21 31.350 1,978,000 -2,000 0.13% 62,010,300
2022-11-22 2022-11-18 32.450 1,980,000 -5,500 0.13% 64,251,000
2022-11-21 2022-11-17 33.950 1,985,500 +1,000 0.13% 67,407,725
2022-11-18 2022-11-16 34.400 1,984,500 -3,000 0.13% 68,266,800
2022-11-17 2022-11-15 34.900 1,987,500 -6,500 0.13% 69,363,750
2022-11-16 2022-11-14 34.100 1,994,000 +5,000 0.13% 67,995,400
2022-11-15 2022-11-11 32.850 1,989,000 -7,500 0.13% 65,338,650
2022-11-14 2022-11-10 31.200 1,996,500 -2,000 0.13% 62,290,800
2022-11-11 2022-11-09 31.850 1,998,500 -4,000 0.13% 63,652,225
2022-11-10 2022-11-08 33.350 2,002,500 -11,500 0.13% 66,783,375
2022-11-09 2022-11-07 33.050 2,014,000 +6,000 0.13% 66,562,700
2022-11-07 2022-11-03 30.150 2,008,000 +16,500 0.13% 60,541,200
2022-11-04 2022-11-02 29.600 1,991,500 -5,000 0.13% 58,948,400
2022-11-03 2022-11-01 27.600 1,996,500 +3,000 0.13% 55,103,400
2022-11-02 2022-10-31 27.800 1,993,500 -13,000 0.13% 55,419,300
2022-11-01 2022-10-28 27.050 2,006,500 -41,500 0.13% 54,275,825
2022-10-31 2022-10-27 28.900 2,048,000 +15,000 0.13% 59,187,200
2022-10-28 2022-10-26 29.650 2,033,000 -9,500 0.13% 60,278,450
2022-10-27 2022-10-25 28.300 2,042,500 +49,500 0.13% 57,802,750
2022-10-26 2022-10-24 27.150 1,993,000 +4,500 0.13% 54,109,950
2022-10-25 2022-10-21 30.200 1,988,500 -6,500 0.13% 60,052,700
2022-10-24 2022-10-20 28.200 1,995,000 +12,000 0.13% 56,259,000
2022-10-21 2022-10-19 28.400 1,983,000 -15,000 0.13% 56,317,200
2022-10-20 2022-10-18 29.500 1,998,000 +9,000 0.13% 58,941,000
2022-10-19 2022-10-17 25.700 1,989,000 +1,000 0.13% 51,117,300
2022-10-18 2022-10-14 25.200 1,988,000 +5,000 0.13% 50,097,600
2022-10-17 2022-10-13 22.300 1,983,000 -25,500 0.13% 44,220,900
2022-10-14 2022-10-12 22.000 2,008,500 +5,500 0.13% 44,187,000
2022-10-13 2022-10-11 22.650 2,003,000 -2,000 0.13% 45,367,950
2022-10-12 2022-10-10 22.950 2,005,000 -1,500 0.13% 46,014,750
2022-10-10 2022-10-06 25.200 2,006,500 -11,500 0.13% 50,563,800
2022-10-07 2022-10-05 26.200 2,018,000 +18,000 0.13% 52,871,600
2022-10-05 2022-09-30 24.450 2,000,000 -7,500 0.13% 48,900,000
2022-10-03 2022-09-29 25.000 2,007,500 -23,500 0.13% 50,187,500
2022-09-30 2022-09-28 24.800 2,031,000 -21,500 0.13% 50,368,800
2022-09-29 2022-09-27 25.750 2,052,500 -8,000 0.13% 52,851,875
2022-09-28 2022-09-26 23.900 2,060,500 -3,000 0.13% 49,245,950
2022-09-27 2022-09-23 24.050 2,063,500 -24,000 0.14% 49,627,175
2022-09-26 2022-09-22 25.400 2,087,500 +1,000 0.14% 53,022,500
2022-09-23 2022-09-21 25.100 2,086,500 -11,000 0.14% 52,371,150
2022-09-22 2022-09-20 25.950 2,097,500 -4,000 0.14% 54,430,125
2022-09-20 2022-09-16 27.150 2,101,500 -1,000 0.14% 57,055,725
2022-09-16 2022-09-14 28.050 2,102,500 +500 0.14% 58,975,125
2022-09-15 2022-09-13 28.600 2,102,000 -2,000 0.14% 60,117,200
2022-09-14 2022-09-09 29.000 2,104,000 +1,000 0.14% 61,016,000
2022-09-13 2022-09-08 27.150 2,103,000 +2,500 0.14% 57,096,450
2022-09-09 2022-09-07 28.950 2,100,500 +13,000 0.14% 60,809,475
2022-09-08 2022-09-06 29.250 2,087,500 +5,000 0.14% 61,059,375
2022-09-07 2022-09-05 29.900 2,082,500 +2,000 0.14% 62,266,750
2022-09-06 2022-09-02 31.600 2,080,500 +13,500 0.14% 65,743,800
2022-09-05 2022-09-01 32.900 2,067,000 +13,000 0.14% 68,004,300
2022-09-02 2022-08-31 33.450 2,054,000 +4,000 0.13% 68,706,300
2022-09-01 2022-08-30 32.750 2,050,000 -8,000 0.13% 67,137,500
2022-08-31 2022-08-29 32.800 2,058,000 +7,000 0.13% 67,502,400
2022-08-30 2022-08-26 34.900 2,051,000 -11,500 0.14% 71,579,900
2022-08-29 2022-08-25 33.600 2,062,500 +1,000 0.14% 69,300,000
2022-08-26 2022-08-24 31.900 2,061,500 +16,500 0.14% 65,761,850
2022-08-25 2022-08-23 32.150 2,045,000 -8,000 0.14% 65,746,750
2022-08-24 2022-08-22 32.950 2,053,000 +10,000 0.14% 67,646,350
2022-08-23 2022-08-19 33.100 2,043,000 -18,000 0.14% 67,623,300
2022-08-22 2022-08-18 34.050 2,061,000 +25,000 0.14% 70,177,050
2022-08-19 2022-08-17 35.000 2,036,000 +500 0.14% 71,260,000
2022-08-18 2022-08-16 36.250 2,035,500 -9,000 0.14% 73,786,875
2022-08-17 2022-08-15 36.700 2,044,500 -11,000 0.14% 75,033,150
2022-08-16 2022-08-12 36.500 2,055,500 +10,500 0.14% 75,025,750
2022-08-15 2022-08-11 36.750 2,045,000 -1,500 0.14% 75,153,750
2022-08-12 2022-08-10 33.800 2,046,500 -32,500 0.14% 69,171,700
2022-08-11 2022-08-09 35.350 2,079,000 +5,000 0.14% 73,492,650
2022-08-10 2022-08-08 36.700 2,074,000 +19,000 0.14% 76,115,800
2022-08-09 2022-08-05 35.800 2,055,000 +17,500 0.14% 73,569,000
2022-08-08 2022-08-04 32.850 2,037,500 +2,000 0.14% 66,931,875
2022-08-04 2022-08-02 32.450 2,035,500 -20,000 0.14% 66,051,975
2022-08-01 2022-07-28 33.850 2,055,500 -1,000 0.14% 69,578,675
2022-07-29 2022-07-27 33.400 2,056,500 -2,000 0.14% 68,687,100
2022-07-28 2022-07-26 34.150 2,058,500 +4,500 0.14% 70,297,775
2022-07-27 2022-07-25 34.550 2,054,000 -14,500 0.14% 70,965,700
2022-07-26 2022-07-22 34.850 2,068,500 +24,500 0.14% 72,087,225
2022-07-25 2022-07-21 37.150 2,044,000 -17,500 0.14% 75,934,600
2022-07-22 2022-07-20 36.900 2,061,500 -5,000 0.14% 76,069,350
2022-07-21 2022-07-19 35.400 2,066,500 -40,000 0.14% 73,154,100
2022-07-20 2022-07-18 36.150 2,106,500 +50,500 0.14% 76,149,975
2022-07-19 2022-07-15 36.850 2,056,000 -9,000 0.14% 75,763,600
2022-07-18 2022-07-14 38.500 2,065,000 -22,500 0.14% 79,502,500
2022-07-15 2022-07-13 36.350 2,087,500 -17,000 0.14% 75,880,625
2022-07-14 2022-07-12 35.900 2,104,500 -51,500 0.14% 75,551,550
2022-07-13 2022-07-11 36.450 2,156,000 -18,500 0.15% 78,586,200
2022-07-12 2022-07-08 36.800 2,174,500 -2,000 0.15% 80,021,600
2022-07-11 2022-07-07 37.750 2,176,500 +11,500 0.15% 82,162,875
2022-07-08 2022-07-06 38.150 2,165,000 +91,500 0.15% 82,594,750
2022-07-07 2022-07-05 38.950 2,073,500 -3,000 0.14% 80,762,825
2022-07-06 2022-07-04 38.000 2,076,500 -8,000 0.14% 78,907,000
2022-07-05 2022-06-30 34.900 2,084,500 -2,500 0.14% 72,749,050
2022-07-04 2022-06-29 34.050 2,087,000 +4,000 0.14% 71,062,350
2022-06-30 2022-06-28 37.000 2,083,000 -5,000 0.14% 77,071,000
2022-06-29 2022-06-27 35.500 2,088,000 +6,000 0.14% 74,124,000
2022-06-28 2022-06-24 36.150 2,082,000 -2,500 0.14% 75,264,300
2022-06-27 2022-06-23 32.300 2,084,500 -3,500 0.14% 67,329,350
2022-06-24 2022-06-22 30.500 2,088,000 -16,500 0.14% 63,684,000
2022-06-23 2022-06-21 30.600 2,104,500 -64,000 0.14% 64,397,700
2022-06-22 2022-06-20 26.950 2,168,500 +17,000 0.15% 58,441,075
2022-06-21 2022-06-17 26.900 2,151,500 -8,000 0.15% 57,875,350
2022-06-20 2022-06-16 25.550 2,159,500 +2,000 0.15% 55,175,225
2022-06-17 2022-06-15 26.300 2,157,500 +23,000 0.15% 56,742,250
2022-06-16 2022-06-14 26.500 2,134,500 +5,000 0.15% 56,564,250
2022-06-15 2022-06-13 25.800 2,129,500 +8,000 0.15% 54,941,100
2022-06-14 2022-06-10 26.750 2,121,500 +9,500 0.14% 56,750,125
2022-06-13 2022-06-09 27.950 2,112,000 -32,500 0.14% 59,030,400
2022-06-10 2022-06-08 28.100 2,144,500 -12,500 0.15% 60,260,450
2022-06-09 2022-06-07 25.400 2,157,000 +7,000 0.15% 54,787,800
2022-06-08 2022-06-06 26.050 2,150,000 +19,500 0.15% 56,007,500
2022-06-06 2022-06-01 24.300 2,130,500 -5,000 0.15% 51,771,150
2022-06-02 2022-05-31 24.350 2,135,500 +5,500 0.15% 51,999,425
2022-06-01 2022-05-30 22.900 2,130,000 -5,000 0.15% 48,777,000
2022-05-31 2022-05-27 21.800 2,135,000 +6,000 0.15% 46,543,000
2022-05-30 2022-05-26 21.850 2,129,000 -9,500 0.15% 46,518,650
2022-05-27 2022-05-25 21.150 2,138,500 -23,000 0.15% 45,229,275
2022-05-26 2022-05-24 20.800 2,161,500 +7,000 0.15% 44,959,200
2022-05-25 2022-05-23 22.550 2,154,500 +1,000 0.15% 48,583,975
2022-05-24 2022-05-20 22.750 2,153,500 +18,000 0.15% 48,992,125
2022-05-23 2022-05-19 21.600 2,135,500 -6,500 0.15% 46,126,800
2022-05-20 2022-05-18 21.050 2,142,000 +1,000 0.15% 45,089,100
2022-05-19 2022-05-17 20.800 2,141,000 +2,000 0.15% 44,532,800
2022-05-18 2022-05-16 19.600 2,139,000 -4,000 0.15% 41,924,400
2022-05-17 2022-05-13 18.640 2,143,000 +5,500 0.15% 39,945,520
2022-05-16 2022-05-12 18.880 2,137,500 +4,000 0.15% 40,356,000
2022-05-13 2022-05-11 20.350 2,133,500 -11,000 0.15% 43,416,725
2022-05-12 2022-05-10 19.440 2,144,500 +1,000 0.15% 41,689,080
2022-05-11 2022-05-06 19.640 2,143,500 -23,000 0.15% 42,098,340
2022-05-10 2022-05-05 21.050 2,166,500 -2,500 0.15% 45,604,825
2022-05-06 2022-05-04 21.000 2,169,000 +28,000 0.15% 45,549,000
2022-05-05 2022-05-03 23.350 2,141,000 +14,500 0.15% 49,992,350
2022-05-04 2022-04-29 25.150 2,126,500 +14,000 0.15% 53,481,475
2022-05-03 2022-04-28 25.800 2,112,500 -5,000 0.14% 54,502,500
2022-04-29 2022-04-27 24.300 2,117,500 +12,000 0.14% 51,455,250
2022-04-28 2022-04-26 23.700 2,105,500 -6,000 0.14% 49,900,350
2022-04-27 2022-04-25 23.500 2,111,500 +5,000 0.14% 49,620,250
2022-04-25 2022-04-21 25.500 2,106,500 +1,000 0.14% 53,715,750
2022-04-21 2022-04-19 26.200 2,105,500 -1,000 0.14% 55,164,100
2022-04-20 2022-04-14 27.750 2,106,500 -2,000 0.14% 58,455,375
2022-04-19 2022-04-13 26.600 2,108,500 -1,000 0.14% 56,086,100
2022-04-14 2022-04-12 26.600 2,109,500 +2,000 0.14% 56,112,700
2022-04-12 2022-04-08 28.550 2,107,500 +1,000 0.14% 60,169,125
2022-04-11 2022-04-07 27.900 2,106,500 +15,500 0.14% 58,771,350
2022-04-08 2022-04-06 29.550 2,091,000 -10,000 0.14% 61,789,050
2022-04-07 2022-04-04 29.050 2,101,000 +16,500 0.14% 61,034,050
2022-04-06 2022-04-01 27.150 2,084,500 +3,000 0.14% 56,594,175
2022-04-04 2022-03-31 26.950 2,081,500 +41,500 0.14% 56,096,425
2022-04-01 2022-03-30 30.600 2,040,000 -14,000 0.14% 62,424,000
2022-03-31 2022-03-29 28.550 2,054,000 -1,500 0.14% 58,641,700
2022-03-30 2022-03-28 26.700 2,055,500 +3,500 0.14% 54,881,850
2022-03-29 2022-03-25 27.600 2,052,000 +47,000 0.14% 56,635,200
2022-03-28 2022-03-24 31.700 2,005,000 -1,500 0.14% 63,558,500
2022-03-25 2022-03-23 29.300 2,006,500 -2,500 0.14% 58,790,450
2022-03-23 2022-03-21 27.350 2,009,000 -3,000 0.14% 54,946,150
2022-03-22 2022-03-18 27.300 2,012,000 +5,000 0.14% 54,927,600
2022-03-21 2022-03-17 28.550 2,007,000 -76,500 0.14% 57,299,850
2022-03-18 2022-03-16 25.450 2,083,500 +1,000 0.14% 53,025,075
2022-03-17 2022-03-15 22.500 2,082,500 -2,500 0.14% 46,856,250
2022-03-16 2022-03-14 23.450 2,085,000 +15,500 0.14% 48,893,250
2022-03-15 2022-03-11 27.150 2,069,500 -5,500 0.14% 56,186,925
2022-03-14 2022-03-10 27.400 2,075,000 +10,500 0.14% 56,855,000
2022-03-11 2022-03-09 27.200 2,064,500 -30,000 0.14% 56,154,400
2022-03-10 2022-03-08 29.250 2,094,500 +10,000 0.14% 61,264,125
2022-03-09 2022-03-07 30.900 2,084,500 -2,500 0.14% 64,411,050
2022-03-08 2022-03-04 32.000 2,087,000 +500 0.14% 66,784,000
2022-03-07 2022-03-03 33.400 2,086,500 -500 0.14% 69,689,100
2022-03-04 2022-03-02 33.550 2,087,000 +107,500 0.14% 70,018,850
2022-03-03 2022-03-01 35.150 1,979,500 +3,000 0.14% 69,579,425
2022-03-01 2022-02-25 34.950 1,976,500 -131,000 0.13% 69,078,675
2022-02-25 2022-02-23 34.200 2,107,500 -9,000 0.14% 72,076,500
2022-02-24 2022-02-22 32.300 2,116,500 +11,000 0.14% 68,362,950
2022-02-23 2022-02-21 32.750 2,105,500 +2,000 0.14% 68,955,125
2022-02-22 2022-02-18 34.050 2,103,500 -18,000 0.14% 71,624,175
2022-02-21 2022-02-17 34.350 2,121,500 +52,000 0.14% 72,873,525
2022-02-18 2022-02-16 33.500 2,069,500 -27,500 0.14% 69,328,250
2022-02-17 2022-02-15 33.450 2,097,000 +16,500 0.14% 70,144,650
2022-02-16 2022-02-14 28.650 2,080,500 +105,500 0.14% 59,606,325
2022-02-15 2022-02-11 31.600 1,975,000 +4,500 0.13% 62,410,000
2022-02-14 2022-02-10 34.150 1,970,500 -17,500 0.13% 67,292,575
2022-02-11 2022-02-09 32.200 1,988,000 +2,500 0.14% 64,013,600
2022-02-10 2022-02-08 32.950 1,985,500 +21,500 0.14% 65,422,225
2022-02-09 2022-02-07 31.650 1,964,000 -3,000 0.13% 62,160,600
2022-02-08 2022-02-04 31.250 1,967,000 +5,000 0.13% 61,468,750
2022-02-07 2022-01-31 32.700 1,962,000 -3,000 0.13% 64,157,400
2022-02-04 2022-01-27 33.450 1,965,000 +4,500 0.13% 65,729,250
2022-01-28 2022-01-26 37.000 1,960,500 +20,000 0.13% 72,538,500
2022-01-27 2022-01-25 40.900 1,940,500 -1,500 0.13% 79,366,450
2022-01-26 2022-01-24 41.350 1,942,000 -1,000 0.13% 80,301,700
2022-01-24 2022-01-20 43.000 1,943,000 +1,000 0.13% 83,549,000
2022-01-21 2022-01-19 41.100 1,942,000 +500 0.13% 79,816,200
2022-01-20 2022-01-18 40.950 1,941,500 +1,000 0.13% 79,504,425
2022-01-19 2022-01-17 41.600 1,940,500 -1,000 0.13% 80,724,800
2022-01-18 2022-01-14 44.250 1,941,500 -500 0.13% 85,911,375
2022-01-17 2022-01-13 42.750 1,942,000 +2,000 0.13% 83,020,500
2022-01-14 2022-01-12 46.100 1,940,000 +1,000 0.13% 89,434,000
2022-01-13 2022-01-11 44.500 1,939,000 -1,000 0.13% 86,285,500
2022-01-12 2022-01-10 42.800 1,940,000 +231,000 0.13% 83,032,000
2022-01-11 2022-01-07 40.200 1,709,000 -2,000 0.12% 68,701,800
2022-01-10 2022-01-06 39.600 1,711,000 -8,500 0.12% 67,755,600
2022-01-07 2022-01-05 39.950 1,719,500 +500 0.12% 68,694,025
2022-01-06 2022-01-04 40.600 1,719,000 -3,000 0.12% 69,791,400
2022-01-05 2022-01-03 44.050 1,722,000 -1,000 0.12% 75,854,100
2021-12-30 2021-12-28 46.200 1,723,000 -14,000 0.12% 79,602,600
2021-12-29 2021-12-24 49.400 1,737,000 +1,000 0.12% 85,807,800
2021-12-28 2021-12-22 50.300 1,736,000 +3,500 0.12% 87,320,800
2021-12-23 2021-12-21 53.300 1,732,500 +1,000 0.12% 92,342,250
2021-12-22 2021-12-20 51.200 1,731,500 -10,500 0.12% 88,652,800
2021-12-21 2021-12-17 53.950 1,742,000 +1,500 0.12% 93,980,900
2021-12-20 2021-12-16 58.500 1,740,500 +1,000 0.12% 101,819,250
2021-12-17 2021-12-15 56.650 1,739,500 +4,500 0.12% 98,542,675
2021-12-16 2021-12-14 62.850 1,735,000 +2,500 0.12% 109,044,750
2021-12-15 2021-12-13 62.550 1,732,500 +5,000 0.12% 108,367,875
2021-12-14 2021-12-10 66.300 1,727,500 -500 0.12% 114,533,250
2021-12-10 2021-12-08 65.600 1,728,000 +4,500 0.12% 113,356,800
2021-12-09 2021-12-07 64.700 1,723,500 +500 0.12% 111,510,450
2021-12-08 2021-12-06 61.800 1,723,000 +3,000 0.12% 106,481,400
2021-12-07 2021-12-03 66.400 1,720,000 -6,000 0.12% 114,208,000
2021-12-06 2021-12-02 67.400 1,726,000 -5,000 0.12% 116,332,400
2021-12-03 2021-12-01 68.200 1,731,000 -500 0.12% 118,054,200
2021-12-02 2021-11-30 69.350 1,731,500 +1,000 0.12% 120,079,525
2021-12-01 2021-11-29 71.200 1,730,500 +1,000 0.12% 123,211,600
2021-11-30 2021-11-26 73.500 1,729,500 -4,000 0.12% 127,118,250
2021-11-29 2021-11-25 74.700 1,733,500 +10,000 0.12% 129,492,450
2021-11-25 2021-11-23 73.000 1,723,500 +3,000 0.12% 125,815,500
2021-11-24 2021-11-22 76.100 1,720,500 +500 0.12% 130,930,050
2021-11-23 2021-11-19 80.300 1,720,000 -3,000 0.12% 138,116,000
2021-11-22 2021-11-18 78.400 1,723,000 -2,500 0.12% 135,083,200
2021-11-19 2021-11-17 79.950 1,725,500 -2,000 0.12% 137,953,725
2021-11-18 2021-11-16 79.050 1,727,500 -3,000 0.12% 136,558,875
2021-11-17 2021-11-15 76.050 1,730,500 -1,000 0.12% 131,604,525
2021-11-16 2021-11-12 75.250 1,731,500 +2,000 0.12% 130,295,375
2021-11-15 2021-11-11 75.300 1,729,500 +1,500 0.12% 130,231,350
2021-11-12 2021-11-10 80.150 1,728,000 -2,500 0.12% 138,499,200
2021-11-11 2021-11-09 76.500 1,730,500 -1,500 0.12% 132,383,250
2021-11-10 2021-11-08 70.800 1,732,000 -30,000 0.12% 122,625,600
2021-11-09 2021-11-05 69.000 1,762,000 -1,000 0.12% 121,578,000
2021-11-04 2021-11-02 66.450 1,763,000 +500 0.12% 117,151,350
2021-11-02 2021-10-29 69.800 1,762,500 +2,000 0.12% 123,022,500
2021-11-01 2021-10-28 69.700 1,760,500 -2,000 0.12% 122,706,850
2021-10-29 2021-10-27 69.650 1,762,500 +500 0.12% 122,758,125
2021-10-28 2021-10-26 76.000 1,762,000 -1,500 0.12% 133,912,000
2021-10-27 2021-10-25 76.000 1,763,500 +2,000 0.12% 134,026,000
2021-10-22 2021-10-20 77.300 1,761,500 +1,500 0.12% 136,163,950
2021-10-21 2021-10-19 78.000 1,760,000 +2,500 0.12% 137,280,000
2021-10-20 2021-10-18 77.750 1,757,500 +1,000 0.12% 136,645,625
2021-10-19 2021-10-15 76.750 1,756,500 +1,000 0.12% 134,811,375
2021-10-18 2021-10-12 75.700 1,755,500 +500 0.12% 132,891,350
2021-10-15 2021-10-11 76.300 1,755,000 -1,000 0.12% 133,906,500
2021-10-12 2021-10-08 76.100 1,756,000 -2,500 0.12% 133,631,600
2021-10-11 2021-10-07 76.150 1,758,500 +4,000 0.12% 133,909,775
2021-10-08 2021-10-06 72.700 1,754,500 -1,500 0.12% 127,552,150
2021-10-07 2021-10-05 74.250 1,756,000 -500 0.12% 130,383,000
2021-10-04 2021-09-29 74.700 1,756,500 -12,000 0.12% 131,210,550
2021-09-30 2021-09-28 76.000 1,768,500 -4,500 0.12% 134,406,000
2021-09-29 2021-09-27 73.250 1,773,000 -5,500 0.12% 129,872,250
2021-09-28 2021-09-24 72.550 1,778,500 -13,500 0.12% 129,030,175
2021-09-27 2021-09-23 69.650 1,792,000 -1,500 0.12% 124,812,800
2021-09-24 2021-09-21 68.400 1,793,500 -2,000 0.12% 122,675,400
2021-09-23 2021-09-20 68.750 1,795,500 -2,500 0.12% 123,440,625
2021-09-21 2021-09-17 66.500 1,798,000 -500 0.12% 119,567,000
2021-09-20 2021-09-16 61.100 1,798,500 +3,000 0.12% 109,888,350
2021-09-17 2021-09-15 63.600 1,795,500 +4,000 0.12% 114,193,800
2021-09-16 2021-09-14 65.200 1,791,500 -1,000 0.12% 116,805,800
2021-09-14 2021-09-10 64.200 1,792,500 -2,500 0.12% 115,078,500
2021-09-13 2021-09-09 61.000 1,795,000 +1,000 0.12% 109,495,000
2021-09-10 2021-09-08 64.000 1,794,000 -1,000 0.12% 114,816,000
2021-09-09 2021-09-07 64.800 1,795,000 +500 0.12% 116,316,000
2021-09-08 2021-09-06 66.400 1,794,500 +1,000 0.12% 119,154,800
2021-09-07 2021-09-03 66.050 1,793,500 -2,000 0.12% 118,460,675
2021-09-06 2021-09-02 64.700 1,795,500 +1,000 0.12% 116,168,850
2021-09-03 2021-09-01 62.600 1,794,500 +500 0.12% 112,335,700
2021-09-02 2021-08-31 62.700 1,794,000 -500 0.12% 112,483,800
2021-09-01 2021-08-30 61.450 1,794,500 -500 0.12% 110,272,025
2021-08-31 2021-08-27 60.850 1,795,000 +500 0.12% 109,225,750
2021-08-30 2021-08-26 61.900 1,794,500 -11,000 0.12% 111,079,550
2021-08-27 2021-08-25 64.200 1,805,500 -3,500 0.12% 115,913,100
2021-08-26 2021-08-24 65.850 1,809,000 +2,500 0.12% 119,122,650
2021-08-25 2021-08-23 63.400 1,806,500 +9,500 0.12% 114,532,100
2021-08-24 2021-08-20 62.800 1,797,000 -21,000 0.12% 112,851,600
2021-08-23 2021-08-19 67.200 1,818,000 -6,000 0.12% 122,169,600
2021-08-20 2021-08-18 68.400 1,824,000 +500 0.13% 124,761,600
2021-08-19 2021-08-17 71.350 1,823,500 -2,500 0.13% 130,106,725
2021-08-18 2021-08-16 72.250 1,826,000 -4,000 0.13% 131,928,500
2021-08-16 2021-08-12 71.300 1,830,000 +9,000 0.13% 130,479,000
2021-08-13 2021-08-11 74.100 1,821,000 +500 0.12% 134,936,100
2021-08-11 2021-08-09 74.300 1,820,500 +1,000 0.12% 135,263,150
2021-08-10 2021-08-06 74.300 1,819,500 +6,500 0.12% 135,188,850
2021-08-09 2021-08-05 78.000 1,813,000 +4,500 0.12% 141,414,000
2021-08-06 2021-08-04 81.000 1,808,500 -2,000 0.12% 146,488,500
2021-08-05 2021-08-03 80.200 1,810,500 -3,500 0.12% 145,202,100
2021-08-04 2021-08-02 79.000 1,814,000 +500 0.12% 143,306,000
2021-08-02 2021-07-29 81.150 1,813,500 -3,500 0.12% 147,165,525
2021-07-30 2021-07-28 75.200 1,817,000 +10,500 0.12% 136,638,400
2021-07-29 2021-07-27 67.950 1,806,500 -3,500 0.12% 122,751,675
2021-07-28 2021-07-26 76.250 1,810,000 +11,500 0.12% 138,012,500
2021-07-27 2021-07-23 84.100 1,798,500 +50,000 0.12% 151,253,850
2021-07-26 2021-07-22 85.150 1,748,500 +500 0.12% 148,884,775
2021-07-23 2021-07-21 84.550 1,748,000 +6,500 0.12% 147,793,400
2021-07-22 2021-07-20 87.100 1,741,500 +4,000 0.12% 151,684,650
2021-07-21 2021-07-19 90.600 1,737,500 -13,500 0.12% 157,417,500
2021-07-19 2021-07-15 88.200 1,751,000 -3,000 0.12% 154,438,200
2021-07-16 2021-07-14 88.250 1,754,000 -10,500 0.12% 154,790,500
2021-07-15 2021-07-13 86.500 1,764,500 +4,500 0.12% 152,629,250
2021-07-14 2021-07-12 87.150 1,760,000 -13,000 0.12% 153,384,000
2021-07-13 2021-07-09 82.300 1,773,000 +6,000 0.12% 145,917,900
2021-07-12 2021-07-08 82.150 1,767,000 +2,500 0.12% 145,159,050
2021-07-09 2021-07-07 86.400 1,764,500 +5,000 0.12% 152,452,800
2021-07-08 2021-07-06 85.600 1,759,500 +6,000 0.12% 150,613,200
2021-07-07 2021-07-05 89.000 1,753,500 -1,500 0.12% 156,061,500
2021-07-06 2021-07-02 87.600 1,755,000 -17,500 0.12% 153,738,000
2021-06-30 2021-06-28 93.300 1,772,500 +9,000 0.12% 165,374,250
2021-06-29 2021-06-25 89.300 1,763,500 -5,500 0.12% 157,480,550
2021-06-28 2021-06-24 91.700 1,769,000 +16,000 0.12% 162,217,300
2021-06-25 2021-06-23 90.050 1,753,000 -5,000 0.12% 157,857,650
2021-06-24 2021-06-22 86.050 1,758,000 +2,000 0.12% 151,275,900
2021-06-23 2021-06-21 85.700 1,756,000 -2,500 0.12% 150,489,200
2021-06-22 2021-06-18 86.550 1,758,500 +6,500 0.12% 152,198,175
2021-06-21 2021-06-17 85.900 1,752,000 -5,500 0.12% 150,496,800
2021-06-18 2021-06-16 85.000 1,757,500 -2,000 0.12% 149,387,500
2021-06-17 2021-06-15 87.700 1,759,500 +5,500 0.12% 154,308,150
2021-06-16 2021-06-11 89.950 1,754,000 -6,500 0.12% 157,772,300
2021-06-15 2021-06-10 87.650 1,760,500 +2,500 0.12% 154,307,825
2021-06-11 2021-06-09 89.450 1,758,000 -1,500 0.12% 157,253,100
2021-06-09 2021-06-07 89.200 1,759,500 +6,000 0.12% 156,947,400
2021-06-08 2021-06-04 88.250 1,753,500 +18,500 0.12% 154,746,375
2021-06-07 2021-06-03 90.000 1,735,000 +8,500 0.12% 156,150,000
2021-06-04 2021-06-02 92.000 1,726,500 +2,000 0.12% 158,838,000
2021-06-02 2021-05-31 93.950 1,724,500 -3,000 0.12% 162,016,775
2021-06-01 2021-05-28 89.500 1,727,500 -6,000 0.12% 154,611,250
2021-05-31 2021-05-27 93.950 1,733,500 -4,500 0.12% 162,862,325
2021-05-28 2021-05-26 92.850 1,738,000 -500 0.12% 161,373,300
2021-05-27 2021-05-25 91.500 1,738,500 +3,500 0.12% 159,072,750
2021-05-26 2021-05-24 89.800 1,735,000 -500 0.12% 155,803,000
2021-05-25 2021-05-21 91.000 1,735,500 +2,000 0.12% 157,930,500
2021-05-21 2021-05-18 91.600 1,733,500 -6,000 0.12% 158,788,600
2021-05-20 2021-05-17 87.050 1,739,500 +34,000 0.12% 151,423,475
2021-05-18 2021-05-14 84.350 1,705,500 -500 0.12% 143,858,925
2021-05-17 2021-05-13 82.400 1,706,000 +1,500 0.12% 140,574,400
2021-05-14 2021-05-12 85.300 1,704,500 -1,500 0.12% 145,393,850
2021-05-13 2021-05-11 81.700 1,706,000 -27,000 0.12% 139,380,200
2021-05-12 2021-05-10 80.550 1,733,000 -3,000 0.12% 139,593,150
2021-05-11 2021-05-07 80.650 1,736,000 -3,000 0.12% 140,008,400
2021-05-10 2021-05-06 81.250 1,739,000 -5,000 0.12% 141,293,750
2021-05-07 2021-05-05 80.600 1,744,000 +22,000 0.12% 140,566,400
2021-05-06 2021-05-04 84.200 1,722,000 +2,500 0.12% 144,992,400
2021-05-05 2021-05-03 85.050 1,719,500 -2,000 0.12% 146,243,475
2021-05-04 2021-04-30 84.400 1,721,500 -7,500 0.12% 145,294,600
2021-05-03 2021-04-29 86.200 1,729,000 +9,000 0.12% 149,039,800
2021-04-30 2021-04-28 88.300 1,720,000 +9,500 0.12% 151,876,000
2021-04-29 2021-04-27 84.850 1,710,500 -18,500 0.12% 145,135,925
2021-04-28 2021-04-26 85.000 1,729,000 +7,000 0.12% 146,965,000
2021-04-27 2021-04-23 90.000 1,722,000 -7,500 0.12% 154,980,000
2021-04-26 2021-04-22 86.350 1,729,500 -500 0.12% 149,342,325
2021-04-23 2021-04-21 82.450 1,730,000 +16,000 0.12% 142,638,500
2021-04-22 2021-04-20 81.500 1,714,000 -22,500 0.12% 139,691,000
2021-04-21 2021-04-19 78.950 1,736,500 -2,500 0.12% 137,096,675
2021-04-20 2021-04-16 75.000 1,739,000 +23,500 0.12% 130,425,000
2021-04-19 2021-04-15 73.950 1,715,500 +1,500 0.12% 126,861,225
2021-04-16 2021-04-14 74.450 1,714,000 +49,000 0.12% 127,607,300
2021-04-15 2021-04-13 73.650 1,665,000 +500 0.11% 122,627,250
2021-04-14 2021-04-12 73.800 1,664,500 -5,000 0.11% 122,840,100
2021-04-12 2021-04-08 78.250 1,669,500 +500 0.11% 130,638,375
2021-04-09 2021-04-07 81.150 1,669,000 +1,000 0.11% 135,439,350
2021-04-08 2021-04-01 80.850 1,668,000 -3,000 0.11% 134,857,800
2021-04-07 2021-03-31 78.850 1,671,000 +1,000 0.11% 131,758,350
2021-04-01 2021-03-30 78.200 1,670,000 +1,000 0.11% 130,594,000
2021-03-31 2021-03-29 73.800 1,669,000 -2,500 0.11% 123,172,200
2021-03-30 2021-03-26 75.600 1,671,500 -17,000 0.11% 126,365,400
2021-03-29 2021-03-25 70.750 1,688,500 -6,000 0.12% 119,461,375
2021-03-26 2021-03-24 70.600 1,694,500 +10,500 0.12% 119,631,700
2021-03-25 2021-03-23 72.450 1,684,000 +11,500 0.12% 122,005,800
2021-03-24 2021-03-22 77.000 1,672,500 +7,000 0.11% 128,782,500
2021-03-23 2021-03-19 77.500 1,665,500 +4,500 0.11% 129,076,250
2021-03-22 2021-03-18 81.650 1,661,000 +500 0.11% 135,620,650
2021-03-19 2021-03-17 82.450 1,660,500 -3,000 0.11% 136,908,225
2021-03-18 2021-03-16 80.150 1,663,500 -1,000 0.11% 133,329,525
2021-03-17 2021-03-15 76.800 1,664,500 +1,000 0.11% 127,833,600
2021-03-16 2021-03-12 78.600 1,663,500 +500 0.11% 130,751,100
2021-03-15 2021-03-11 78.600 1,663,000 +10,500 0.11% 130,711,800
2021-03-12 2021-03-10 73.000 1,652,500 -500 0.11% 120,632,500
2021-03-11 2021-03-09 70.400 1,653,000 -1,000 0.11% 116,371,200
2021-03-10 2021-03-08 70.750 1,654,000 -13,000 0.11% 117,020,500
2021-03-09 2021-03-05 75.350 1,667,000 +11,500 0.11% 125,608,450
2021-03-08 2021-03-04 78.500 1,655,500 -13,500 0.11% 129,956,750
2021-03-05 2021-03-03 83.800 1,669,000 +6,500 0.11% 139,862,200
2021-03-04 2021-03-02 85.500 1,662,500 -4,500 0.11% 142,143,750
2021-03-03 2021-03-01 87.350 1,667,000 -21,000 0.11% 145,612,450
2021-03-02 2021-02-26 79.900 1,688,000 -39,500 0.12% 134,871,200
2021-03-01 2021-02-25 83.150 1,727,500 +7,500 0.12% 143,641,625
2021-02-26 2021-02-24 82.050 1,720,000 +500 0.12% 141,126,000
2021-02-25 2021-02-23 87.200 1,719,500 -4,000 0.12% 149,940,400
2021-02-24 2021-02-22 86.750 1,723,500 +18,000 0.12% 149,513,625
2021-02-23 2021-02-19 92.650 1,705,500 -1,000 0.12% 158,014,575
2021-02-22 2021-02-18 92.150 1,706,500 -289,000 0.12% 157,253,975
2021-02-19 2021-02-17 99.400 1,995,500 +2,000 0.14% 198,352,700
2021-02-18 2021-02-16 98.550 1,993,500 -37,500 0.14% 196,459,425
2021-02-17 2021-02-11 97.500 2,031,000 +17,000 0.14% 198,022,500
2021-02-16 2021-02-09 96.300 2,014,000 +3,500 0.14% 193,948,200
2021-02-10 2021-02-08 94.700 2,010,500 +1,000 0.14% 190,394,350
2021-02-09 2021-02-05 94.150 2,009,500 -44,000 0.14% 189,194,425
2021-02-08 2021-02-04 93.800 2,053,500 -51,500 0.14% 192,618,300
2021-02-05 2021-02-03 97.100 2,105,000 +46,500 0.14% 204,395,500
2021-02-04 2021-02-02 91.350 2,058,500 +22,500 0.14% 188,043,975
2021-02-03 2021-02-01 88.250 2,036,000 +55,000 0.14% 179,677,000
2021-02-02 2021-01-29 88.600 1,981,000 -23,500 0.14% 175,516,600
2021-02-01 2021-01-28 87.000 2,004,500 -13,500 0.14% 174,391,500
2021-01-29 2021-01-27 91.850 2,018,000 -20,500 0.14% 185,353,300
2021-01-28 2021-01-26 95.250 2,038,500 -18,500 0.14% 194,167,125
2021-01-27 2021-01-25 100.000 2,057,000 +2,500 0.14% 205,700,000
2021-01-26 2021-01-22 99.600 2,054,500 +11,000 0.14% 204,628,200
2021-01-25 2021-01-21 100.100 2,043,500 -14,500 0.14% 204,554,350
2021-01-22 2021-01-20 103.600 2,058,000 -79,000 0.14% 213,208,800
2021-01-21 2021-01-19 96.950 2,137,000 +13,000 0.15% 207,182,150
2021-01-20 2021-01-18 94.500 2,124,000 +20,500 0.15% 200,718,000
2021-01-19 2021-01-15 90.650 2,103,500 +32,500 0.15% 190,682,275
2021-01-18 2021-01-14 95.550 2,071,000 +21,500 0.15% 197,884,050
2021-01-15 2021-01-13 93.150 2,049,500 -15,500 0.15% 190,910,925
2021-01-14 2021-01-12 90.150 2,065,000 -17,000 0.15% 186,159,750
2021-01-13 2021-01-11 84.850 2,082,000 -8,000 0.15% 176,657,700
2021-01-12 2021-01-08 82.450 2,090,000 -5,000 0.15% 172,320,500
2021-01-11 2021-01-07 81.200 2,095,000 +4,500 0.15% 170,114,000
2021-01-08 2021-01-06 81.200 2,090,500 +14,500 0.15% 169,748,600
2021-01-07 2021-01-05 85.000 2,076,000 +3,500 0.15% 176,460,000
2021-01-06 2021-01-04 81.250 2,072,500 -21,500 0.15% 168,390,625
2021-01-05 2020-12-31 82.050 2,094,000 -11,000 0.15% 171,812,700
2021-01-04 2020-12-29 75.200 2,105,000 -5,000 0.15% 158,296,000
2020-12-30 2020-12-28 73.750 2,110,000 -63,000 0.15% 155,612,500
2020-12-29 2020-12-24 72.950 2,173,000 +1,500 0.16% 158,520,350
2020-12-28 2020-12-22 65.700 2,171,500 +14,000 0.16% 142,667,550
2020-12-23 2020-12-21 66.250 2,157,500 +15,000 0.15% 142,934,375
2020-12-22 2020-12-18 67.600 2,142,500 -2,000 0.15% 144,833,000
2020-12-21 2020-12-17 68.450 2,144,500 -45,500 0.15% 146,791,025
2020-12-18 2020-12-16 64.250 2,190,000 +32,000 0.16% 140,707,500
2020-12-17 2020-12-15 60.650 2,158,000 -13,000 0.15% 130,882,700
2020-12-16 2020-12-14 56.200 2,171,000 -10,000 0.15% 122,010,200
2020-12-15 2020-12-11 56.600 2,181,000 -1,500 0.16% 123,444,600
2020-12-14 2020-12-10 55.900 2,182,500 -5,000 0.16% 122,001,750
2020-12-11 2020-12-09 56.200 2,187,500 +5,500 0.16% 122,937,500
2020-12-10 2020-12-08 56.450 2,182,000 -5,000 0.16% 123,173,900
2020-12-09 2020-12-07 57.600 2,187,000 -3,000 0.16% 125,971,200
2020-12-08 2020-12-04 57.550 2,190,000 -25,000 0.16% 126,034,500
2020-12-07 2020-12-03 53.900 2,215,000 -16,000 0.16% 119,388,500
2020-12-04 2020-12-02 51.900 2,231,000 +2,500 0.16% 115,788,900
2020-12-03 2020-12-01 53.450 2,228,500 -3,000 0.16% 119,113,325
2020-12-02 2020-11-30 51.050 2,231,500 +15,500 0.16% 113,918,075
2020-12-01 2020-11-27 51.950 2,216,000 -3,000 0.16% 115,121,200
2020-11-30 2020-11-26 51.950 2,219,000 -1,000 0.16% 115,277,050
2020-11-27 2020-11-25 50.850 2,220,000 -27,500 0.16% 112,887,000
2020-11-26 2020-11-24 53.650 2,247,500 +18,500 0.16% 120,578,375
2020-11-25 2020-11-23 55.500 2,229,000 -4,000 0.16% 123,709,500
2020-11-24 2020-11-20 56.550 2,233,000 +19,500 0.16% 126,276,150
2020-11-23 2020-11-19 54.450 2,213,500 -14,000 0.16% 120,525,075
2020-11-20 2020-11-18 54.150 2,227,500 -10,500 0.16% 120,619,125
2020-11-19 2020-11-17 53.300 2,238,000 +22,500 0.16% 119,285,400
2020-11-17 2020-11-13 55.350 2,215,500 +5,000 0.16% 122,627,925
2020-11-16 2020-11-12 55.400 2,210,500 +15,000 0.16% 122,461,700
2020-11-13 2020-11-11 54.050 2,195,500 -13,000 0.16% 118,666,775
2020-11-12 2020-11-10 55.900 2,208,500 -10,500 0.16% 123,455,150
2020-11-11 2020-11-09 55.400 2,219,000 +5,000 0.16% 122,932,600
2020-11-10 2020-11-06 58.050 2,214,000 -22,500 0.16% 128,522,700
2020-11-09 2020-11-05 61.000 2,236,500 -12,000 0.16% 136,426,500
2020-11-06 2020-11-04 59.300 2,248,500 +21,500 0.16% 133,336,050
2020-11-05 2020-11-03 58.250 2,227,000 -3,000 0.16% 129,722,750
2020-11-04 2020-11-02 59.300 2,230,000 -12,000 0.16% 132,239,000
2020-11-03 2020-10-30 57.200 2,242,000 -500 0.16% 128,242,400
2020-11-02 2020-10-29 60.100 2,242,500 +19,000 0.16% 134,774,250
2020-10-30 2020-10-28 62.400 2,223,500 +7,500 0.16% 138,746,400
2020-10-29 2020-10-27 62.800 2,216,000 -7,000 0.16% 139,164,800
2020-10-28 2020-10-23 64.000 2,223,000 +12,500 0.16% 142,272,000
2020-10-27 2020-10-22 67.550 2,210,500 -5,500 0.16% 149,319,275
2020-10-23 2020-10-21 66.200 2,216,000 +11,500 0.16% 146,699,200
2020-10-22 2020-10-20 64.000 2,204,500 +28,500 0.16% 141,088,000
2020-10-21 2020-10-19 64.850 2,176,000 -32,500 0.16% 141,113,600
2020-10-20 2020-10-16 67.550 2,208,500 +46,500 0.16% 149,184,175
2020-10-19 2020-10-15 65.800 2,162,000 +4,000 0.15% 142,259,600
2020-10-16 2020-10-14 65.550 2,158,000 +14,000 0.15% 141,456,900
2020-10-15 2020-10-12 67.500 2,144,000 -19,500 0.15% 144,720,000
2020-10-14 2020-10-09 60.750 2,163,500 -12,000 0.15% 131,432,625
2020-10-12 2020-10-08 59.950 2,175,500 +17,500 0.16% 130,421,225
2020-10-08 2020-10-06 60.550 2,158,000 -15,500 0.15% 130,666,900
2020-10-07 2020-10-05 56.850 2,173,500 +2,000 0.16% 123,563,475
2020-10-06 2020-09-30 57.400 2,171,500 +500 0.16% 124,644,100
2020-10-05 2020-09-29 56.000 2,171,000 +3,000 0.16% 121,576,000
2020-09-30 2020-09-28 57.550 2,168,000 +1,500 0.15% 124,768,400
2020-09-28 2020-09-24 58.350 2,166,500 +25,000 0.15% 126,415,275
2020-09-25 2020-09-23 62.700 2,141,500 -9,500 0.15% 134,272,050
2020-09-24 2020-09-22 60.550 2,151,000 +29,500 0.15% 130,243,050
2020-09-23 2020-09-21 63.550 2,121,500 -12,000 0.15% 134,821,325
2020-09-22 2020-09-18 62.650 2,133,500 +30,500 0.15% 133,663,775
2020-09-21 2020-09-17 62.900 2,103,000 +6,000 0.15% 132,278,700
2020-09-18 2020-09-16 64.200 2,097,000 +5,500 0.15% 134,627,400
2020-09-17 2020-09-15 62.200 2,091,500 -9,000 0.15% 130,091,300
2020-09-16 2020-09-14 57.250 2,100,500 -3,000 0.15% 120,253,625
2020-09-15 2020-09-11 56.200 2,103,500 -9,500 0.15% 118,216,700
2020-09-14 2020-09-10 54.600 2,113,000 +500 0.15% 115,369,800
2020-09-11 2020-09-09 57.100 2,112,500 +7,500 0.15% 120,623,750
2020-09-10 2020-09-08 57.500 2,105,000 -28,500 0.15% 121,037,500
2020-09-09 2020-09-07 57.500 2,133,500 -25,000 0.15% 122,676,250
2020-09-08 2020-09-04 51.800 2,158,500 -2,500 0.15% 111,810,300
2020-09-07 2020-09-03 51.650 2,161,000 +6,000 0.15% 111,615,650
2020-09-04 2020-09-02 53.200 2,155,000 -6,000 0.15% 114,646,000
2020-09-03 2020-09-01 53.600 2,161,000 -7,000 0.15% 115,829,600
2020-09-02 2020-08-31 51.650 2,168,000 -48,500 0.15% 111,977,200
2020-09-01 2020-08-28 57.000 2,216,500 +2,500 0.16% 126,340,500
2020-08-28 2020-08-26 53.450 2,214,000 +15,000 0.16% 118,338,300
2020-08-27 2020-08-25 53.900 2,199,000 +186,500 0.16% 118,526,100
2020-08-26 2020-08-24 54.100 2,012,500 +22,500 0.14% 108,876,250
2020-08-25 2020-08-21 55.850 1,990,000 +222,000 0.14% 111,141,500
2020-08-24 2020-08-20 55.000 1,768,000 -51,500 0.13% 97,240,000
2020-08-21 2020-08-19 54.350 1,819,500 +10,500 0.13% 98,889,825
2020-08-20 2020-08-18 49.600 1,809,000 -2,500 0.13% 89,726,400
2020-08-19 2020-08-17 48.900 1,811,500 +500 0.13% 88,582,350
2020-08-18 2020-08-14 50.400 1,811,000 +6,500 0.13% 91,274,400
2020-08-17 2020-08-13 48.700 1,804,500 +6,000 0.13% 87,879,150
2020-08-14 2020-08-12 47.450 1,798,500 -21,000 0.13% 85,338,825
2020-08-13 2020-08-11 50.100 1,819,500 -24,500 0.13% 91,156,950
2020-08-12 2020-08-10 48.050 1,844,000 -25,500 0.13% 88,604,200
2020-08-11 2020-08-07 50.050 1,869,500 +14,000 0.13% 93,568,475
2020-08-10 2020-08-06 51.300 1,855,500 -28,500 0.13% 95,187,150
2020-08-07 2020-08-05 51.650 1,884,000 +117,500 0.13% 97,308,600
2020-08-06 2020-08-04 50.200 1,766,500 +49,000 0.13% 88,678,300
2020-08-05 2020-08-03 47.700 1,717,500 +14,500 0.12% 81,924,750
2020-08-04 2020-07-31 47.500 1,703,000 +104,500 0.12% 80,892,500
2020-08-03 2020-07-30 48.700 1,598,500 +121,000 0.11% 77,846,950
2020-07-31 2020-07-29 49.100 1,477,500 +3,500 0.11% 72,545,250
2020-07-30 2020-07-28 48.950 1,474,000 +10,500 0.11% 72,152,300
2020-07-29 2020-07-27 48.600 1,463,500 -7,500 0.11% 71,126,100
2020-07-28 2020-07-24 50.050 1,471,000 +27,000 0.11% 73,623,550
2020-07-27 2020-07-23 53.900 1,444,000 +430,500 0.11% 77,831,600
2020-07-24 2020-07-22 52.450 1,013,500 -25,000 0.08% 53,158,075
2020-07-23 2020-07-21 53.400 1,038,500 -8,500 0.08% 55,455,900
2020-07-22 2020-07-20 51.150 1,047,000 +58,500 0.08% 53,554,050
2020-07-21 2020-07-17 52.000 988,500 -3,500 0.07% 51,402,000
2020-07-20 2020-07-16 51.000 992,000 -45,500 0.07% 50,592,000
2020-07-17 2020-07-15 55.100 1,037,500 +103,000 0.08% 57,166,250
2020-07-16 2020-07-14 55.000 934,500 +33,500 0.07% 51,397,500
2020-07-15 2020-07-13 59.050 901,000 -8,000 0.07% 53,204,050
2020-07-14 2020-07-10 59.150 909,000 +11,000 0.07% 53,767,350
2020-07-13 2020-07-09 61.600 898,000 -16,500 0.07% 55,316,800
2020-07-10 2020-07-08 58.350 914,500 +5,000 0.07% 53,361,075
2020-07-09 2020-07-07 56.200 909,500 +10,000 0.07% 51,113,900
2020-07-08 2020-07-06 55.650 899,500 +34,000 0.07% 50,057,175
2020-07-07 2020-07-03 59.200 865,500 -33,000 0.06% 51,237,600
2020-07-06 2020-07-02 57.100 898,500 +27,000 0.07% 51,304,350
2020-07-03 2020-06-30 57.500 871,500 -16,500 0.06% 50,111,250
2020-07-02 2020-06-29 58.150 888,000 +20,500 0.07% 51,637,200
2020-06-30 2020-06-26 60.000 867,500 +9,500 0.06% 52,050,000
2020-06-29 2020-06-24 57.900 858,000 -30,000 0.06% 49,678,200
2020-06-26 2020-06-23 52.200 888,000 +56,500 0.07% 46,353,600
2020-06-24 2020-06-22 53.000 831,500 +17,000 0.06% 44,069,500
2020-06-23 2020-06-19 49.500 814,500 +500 0.06% 40,317,750
2020-06-22 2020-06-18 48.950 814,000 +1,000 0.06% 39,845,300
2020-06-19 2020-06-17 47.550 813,000 +2,000 0.06% 38,658,150
2020-06-18 2020-06-16 47.750 811,000 +4,500 0.06% 38,725,250
2020-06-17 2020-06-15 46.150 806,500 -3,000 0.06% 37,219,975
2020-06-16 2020-06-12 47.500 809,500 +3,000 0.06% 38,451,250
2020-06-15 2020-06-11 47.800 806,500 +1,000 0.06% 38,550,700
2020-06-12 2020-06-10 48.000 805,500 -4,000 0.06% 38,664,000
2020-06-11 2020-06-09 48.350 809,500 +5,000 0.06% 39,139,325
2020-06-09 2020-06-05 46.350 804,500 -1,000 0.06% 37,288,575
2020-06-08 2020-06-04 47.000 805,500 -13,000 0.06% 37,858,500
2020-06-05 2020-06-03 48.200 818,500 +11,500 0.06% 39,451,700
2020-06-03 2020-06-01 46.600 807,000 +2,500 0.06% 37,606,200
2020-06-01 2020-05-28 40.650 804,500 -1,500 0.06% 32,702,925
2020-05-29 2020-05-27 42.250 806,000 -500 0.06% 34,053,500
2020-05-28 2020-05-26 42.550 806,500 -500 0.06% 34,316,575
2020-05-27 2020-05-25 40.850 807,000 -2,500 0.06% 32,965,950
2020-05-26 2020-05-22 40.650 809,500 -7,500 0.06% 32,906,175
2020-05-25 2020-05-21 42.000 817,000 -1,000 0.06% 34,314,000
2020-05-22 2020-05-20 46.150 818,000 +10,500 0.06% 37,750,700
2020-05-21 2020-05-19 43.800 807,500 +5,000 0.06% 35,368,500
2020-05-19 2020-05-15 43.050 802,500 +9,000 0.06% 34,547,625
2020-05-15 2020-05-13 39.150 793,500 +3,000 0.06% 31,065,525
2020-05-14 2020-05-12 38.600 790,500 -1,000 0.06% 30,513,300
2020-05-13 2020-05-11 38.600 791,500 -5,000 0.06% 30,551,900
2020-05-11 2020-05-07 38.000 796,500 +2,000 0.06% 30,267,000
2020-05-08 2020-05-06 35.850 794,500 +4,000 0.06% 28,482,825
2020-05-05 2020-04-29 38.400 790,500 -5,500 0.06% 30,355,200
2020-05-04 2020-04-28 39.500 796,000 -2,000 0.06% 31,442,000
2020-04-28 2020-04-24 37.050 798,000 +4,000 0.06% 29,565,900
2020-04-27 2020-04-23 34.850 794,000 -10,000 0.06% 27,670,900
2020-04-24 2020-04-22 34.200 804,000 +4,000 0.06% 27,496,800
2020-04-23 2020-04-21 34.950 800,000 -6,500 0.06% 27,960,000
2020-04-21 2020-04-17 33.350 806,500 -8,500 0.06% 26,896,775
2020-04-08 2020-04-06 31.700 815,000 -5,000 0.06% 25,835,500
2020-04-06 2020-04-02 32.750 820,000 -500 0.06% 26,855,000
2020-04-03 2020-04-01 33.250 820,500 -130,500 0.06% 27,281,625
2020-04-02 2020-03-31 32.700 951,000 +137,500 0.07% 31,097,700
2020-03-27 2020-03-25 31.550 813,500 -1,500 0.06% 25,665,925
2020-03-26 2020-03-24 28.750 815,000 +5,000 0.06% 23,431,250
2020-03-25 2020-03-23 28.300 810,000 -3,500 0.06% 22,923,000
2020-03-24 2020-03-20 29.650 813,500 +6,000 0.06% 24,120,275
2020-03-23 2020-03-19 28.150 807,500 -500 0.06% 22,731,125
2020-03-20 2020-03-18 27.750 808,000 -3,000 0.06% 22,422,000
2020-03-19 2020-03-17 27.800 811,000 +3,500 0.06% 22,545,800
2020-03-18 2020-03-16 25.950 807,500 -6,000 0.06% 20,954,625
2020-03-17 2020-03-13 28.750 813,500 +3,500 0.06% 23,388,125
2020-03-16 2020-03-12 29.250 810,000 -7,500 0.06% 23,692,500
2020-03-13 2020-03-11 31.900 817,500 +9,000 0.06% 26,078,250
2020-03-11 2020-03-09 32.550 808,500 -5,500 0.06% 26,316,675
2020-03-10 2020-03-06 34.750 814,000 -1,500 0.06% 28,286,500
2020-03-09 2020-03-05 35.450 815,500 -63,500 0.06% 28,909,475
2020-03-06 2020-03-04 35.350 879,000 +70,000 0.07% 31,072,650
2020-03-05 2020-03-03 34.850 809,000 +5,000 0.06% 28,193,650
2020-03-04 2020-03-02 35.250 804,000 -1,000 0.06% 28,341,000
2020-03-03 2020-02-28 35.600 805,000 +7,000 0.06% 28,658,000
2020-03-02 2020-02-27 37.300 798,000 -3,500 0.06% 29,765,400
2020-02-28 2020-02-26 36.400 801,500 -2,000 0.06% 29,174,600
2020-02-27 2020-02-25 35.900 803,500 +2,500 0.06% 28,845,650
2020-02-26 2020-02-24 34.100 801,000 -91,000 0.06% 27,314,100
2020-02-25 2020-02-21 33.250 892,000 +67,500 0.07% 29,659,000
2020-02-24 2020-02-20 33.750 824,500 +9,000 0.06% 27,826,875
2020-02-20 2020-02-18 34.700 815,500 +1,500 0.06% 28,297,850
2020-02-19 2020-02-17 35.250 814,000 +20,500 0.06% 28,693,500
2020-02-18 2020-02-14 34.250 793,500 -7,500 0.06% 27,177,375
2020-02-17 2020-02-13 32.400 801,000 +2,000 0.06% 25,952,400
2020-02-14 2020-02-12 31.800 799,000 +5,000 0.06% 25,408,200
2020-02-12 2020-02-10 31.700 794,000 +1,000 0.06% 25,169,800
2020-02-11 2020-02-07 31.700 793,000 +3,000 0.06% 25,138,100
2020-02-06 2020-02-04 31.200 790,000 +1,000 0.06% 24,648,000
2020-02-03 2020-01-30 30.050 789,000 -42,000 0.06% 23,709,450
2020-01-30 2020-01-24 31.300 831,000 +1,000 0.07% 26,010,300
2020-01-23 2020-01-21 31.800 830,000 -11,000 0.07% 26,394,000
2020-01-22 2020-01-20 32.700 841,000 +2,000 0.07% 27,500,700
2020-01-21 2020-01-17 31.850 839,000 +500 0.07% 26,722,150
2020-01-20 2020-01-16 32.700 838,500 +7,000 0.07% 27,418,950
2020-01-16 2020-01-14 29.750 831,500 +1,000 0.07% 24,737,125
2020-01-15 2020-01-13 29.100 830,500 -1,000 0.07% 24,167,550
2020-01-14 2020-01-10 28.150 831,500 -1,000 0.07% 23,406,725
2020-01-13 2020-01-09 28.200 832,500 -1,000 0.07% 23,476,500
2020-01-10 2020-01-08 26.850 833,500 +3,500 0.07% 22,379,475
2019-12-17 2019-12-13 26.850 830,000 +5,000 0.07% 22,285,500
2019-12-12 2019-12-10 26.700 825,000 +182,000 0.07% 22,027,500
2019-12-10 2019-12-06 28.400 643,000 -23,500 0.05% 18,261,200
2019-12-09 2019-12-05 28.400 666,500 +1,500 0.05% 18,928,600
2019-12-04 2019-12-02 28.200 665,000 -11,500 0.05% 18,753,000
2019-12-03 2019-11-29 27.400 676,500 -59,000 0.05% 18,536,100
2019-12-02 2019-11-28 28.400 735,500 +50,500 0.06% 20,888,200
2019-11-29 2019-11-27 28.500 685,000 -10,000 0.05% 19,522,500
2019-11-28 2019-11-26 29.100 695,000 -156,500 0.06% 20,224,500
2019-11-27 2019-11-25 28.600 851,500 +2,000 0.07% 24,352,900
2019-11-25 2019-11-21 27.200 849,500 +3,000 0.07% 23,106,400
2019-11-22 2019-11-20 26.150 846,500 -2,000 0.07% 22,135,975
2019-11-21 2019-11-19 25.800 848,500 +15,000 0.07% 21,891,300
2019-11-20 2019-11-18 25.200 833,500 +4,500 0.07% 21,004,200
2019-11-19 2019-11-15 24.700 829,000 -101,500 0.07% 20,476,300
2019-11-18 2019-11-14 23.750 930,500 +101,000 0.07% 22,099,375
2019-11-15 2019-11-13 24.350 829,500 -10,000 0.07% 20,198,325
2019-11-13 2019-11-11 24.350 839,500 -13,000 0.07% 20,441,825
2019-11-12 2019-11-08 24.550 852,500 -6,000 0.07% 20,928,875
2019-11-11 2019-11-07 23.950 858,500 +15,000 0.07% 20,561,075
2019-11-08 2019-11-06 23.950 843,500 +1,000 0.07% 20,201,825
2019-11-06 2019-11-04 24.750 842,500 -9,000 0.07% 20,851,875
2019-11-05 2019-11-01 24.350 851,500 +34,000 0.07% 20,734,025
2019-10-30 2019-10-28 23.650 817,500 -80,000 0.07% 19,333,875
2019-10-29 2019-10-25 23.500 897,500 -50,000 0.07% 21,091,250
2019-10-28 2019-10-24 23.350 947,500 +130,000 0.08% 22,124,125
2019-10-25 2019-10-23 23.650 817,500 +10,000 0.07% 19,333,875
2019-10-24 2019-10-22 23.900 807,500 +1,000 0.06% 19,299,250
2019-10-16 2019-10-14 24.100 806,500 +5,000 0.07% 19,436,650
2019-10-14 2019-10-10 23.600 801,500 -106,500 0.07% 18,915,400
2019-10-11 2019-10-09 24.000 908,000 +111,500 0.08% 21,792,000
2019-10-10 2019-10-08 25.100 796,500 +2,000 0.07% 19,992,150
2019-10-09 2019-10-04 25.600 794,500 -160,000 0.07% 20,339,200
2019-10-08 2019-10-03 26.400 954,500 -1,000 0.08% 25,198,800
2019-10-02 2019-09-27 25.000 955,500 +67,500 0.08% 23,887,500
2019-09-30 2019-09-26 24.800 888,000 +54,500 0.08% 22,022,400
2019-09-26 2019-09-24 24.950 833,500 +268,000 0.07% 20,795,825
2019-09-25 2019-09-23 24.950 565,500 +300,000 0.05% 14,109,225
2019-09-19 2019-09-17 23.700 265,500 -11,500 0.02% 6,292,350
2019-09-18 2019-09-16 23.550 277,000 +60,000 0.02% 6,523,350
2019-09-13 2019-09-11 23.550 217,000 +1,000 0.02% 5,110,350
2019-09-12 2019-09-10 23.800 216,000 +60,000 0.02% 5,140,800
2019-09-11 2019-09-09 24.450 156,000 +4,500 0.01% 3,814,200
2019-09-10 2019-09-06 24.750 151,500 +39,500 0.01% 3,749,625
2019-09-09 2019-09-05 24.750 112,000 +7,000 0.01% 2,772,000
2019-09-03 2019-08-30 25.350 105,000 -1,000 0.01% 2,661,750
2019-09-02 2019-08-29 25.850 106,000 -2,000 0.01% 2,740,100
2019-08-07 2019-08-05 24.500 108,000 -500 0.01% 2,646,000
2019-07-31 2019-07-29 25.500 108,500 -36,000 0.01% 2,766,750
2019-07-30 2019-07-26 25.100 144,500 -33,000 0.01% 3,626,950
2019-07-29 2019-07-25 25.100 177,500 +68,000 0.02% 4,455,250
2019-07-26 2019-07-24 24.650 109,500 -10,000 0.01% 2,699,175
2019-07-24 2019-07-22 25.100 119,500 -4,000 0.01% 2,999,450
2019-07-22 2019-07-18 25.200 123,500 +2,000 0.01% 3,112,200
2019-07-15 2019-07-11 26.000 121,500 -1,000 0.01% 3,159,000
2019-07-12 2019-07-10 26.000 122,500 +2,000 0.01% 3,185,000
2019-07-11 2019-07-09 27.000 120,500 +2,000 0.01% 3,253,500
2019-07-10 2019-07-08 27.150 118,500 -2,000 0.01% 3,217,275
2019-07-03 2019-06-28 26.350 120,500 -1,000 0.01% 3,175,175
2019-07-02 2019-06-27 26.100 121,500 +2,000 0.01% 3,171,150
2019-06-27 2019-06-25 26.550 119,500 +1,000 0.01% 3,172,725
2019-06-26 2019-06-24 26.950 118,500 +3,000 0.01% 3,193,575
2019-06-25 2019-06-21 27.550 115,500 +3,000 0.01% 3,182,025
2019-06-21 2019-06-19 27.000 112,500 +1,000 0.01% 3,037,500
2019-06-19 2019-06-17 25.900 111,500 -1,000 0.01% 2,887,850
2019-06-18 2019-06-14 25.900 112,500 +2,000 0.01% 2,913,750
2019-06-17 2019-06-13 26.400 110,500 -5,000 0.01% 2,917,200
2019-06-13 2019-06-11 26.500 115,500 -1,000 0.01% 3,060,750
2019-06-12 2019-06-10 26.200 116,500 -3,000 0.01% 3,052,300
2019-06-11 2019-06-06 25.850 119,500 -6,000 0.01% 3,089,075
2019-06-10 2019-06-05 25.400 125,500 -1,000 0.01% 3,187,700
2019-06-06 2019-06-04 25.000 126,500 +1,000 0.01% 3,162,500
2019-06-05 2019-06-03 24.750 125,500 -3,000 0.01% 3,106,125
2019-05-29 2019-05-27 22.850 128,500 -15,000 0.01% 2,936,225
2019-05-27 2019-05-23 23.900 143,500 -1,000 0.01% 3,429,650
2019-05-22 2019-05-20 24.950 144,500 -5,500 0.01% 3,605,275
2019-05-21 2019-05-17 25.750 150,000 +2,000 0.01% 3,862,500
2019-05-20 2019-05-16 26.350 148,000 +1,000 0.01% 3,899,800
2019-05-17 2019-05-15 25.450 147,000 -2,000 0.01% 3,741,150
2019-05-15 2019-05-10 25.900 149,000 +13,500 0.01% 3,859,100
2019-05-14 2019-05-09 25.100 135,500 -40,000 0.01% 3,401,050
2019-05-10 2019-05-08 25.050 175,500 -3,000 0.02% 4,396,275
2019-05-08 2019-05-06 24.400 178,500 -1,500 0.02% 4,355,400
2019-05-07 2019-05-03 24.950 180,000 +4,500 0.02% 4,491,000
2019-05-06 2019-05-02 25.150 175,500 -1,000 0.02% 4,413,825
2019-05-03 2019-04-30 25.050 176,500 -13,000 0.02% 4,421,325
2019-05-02 2019-04-29 24.450 189,500 -42,000 0.02% 4,633,275
2019-04-29 2019-04-25 24.250 231,500 +13,500 0.02% 5,613,875
2019-04-25 2019-04-23 24.150 218,000 +2,000 0.02% 5,264,700
2019-04-24 2019-04-18 25.000 216,000 -85,000 0.02% 5,400,000
2019-04-23 2019-04-17 25.750 301,000 +149,000 0.03% 7,750,750
2019-04-18 2019-04-16 28.350 152,000 +7,000 0.01% 4,309,200
2019-04-11 2019-04-09 29.950 145,000 -2,000 0.01% 4,342,750
2019-04-10 2019-04-08 29.900 147,000 -3,500 0.01% 4,395,300
2019-04-08 2019-04-03 28.800 150,500 +11,000 0.01% 4,334,400
2019-04-04 2019-04-02 30.050 139,500 +2,000 0.01% 4,191,975
2019-04-03 2019-04-01 30.100 137,500 -13,000 0.01% 4,138,750
2019-04-01 2019-03-28 27.900 150,500 -98,000 0.01% 4,198,950
2019-03-29 2019-03-27 29.200 248,500 -10,000 0.02% 7,256,200
2019-03-28 2019-03-26 29.000 258,500 +55,500 0.02% 7,496,500
2019-03-27 2019-03-25 29.900 203,000 -37,000 0.02% 6,069,700
2019-03-26 2019-03-22 30.000 240,000 -117,000 0.02% 7,200,000
2019-03-25 2019-03-21 30.100 357,000 -49,500 0.03% 10,745,700
2019-03-22 2019-03-20 30.500 406,500 +30,500 0.04% 12,398,250
2019-03-21 2019-03-19 31.500 376,000 -11,500 0.03% 11,844,000
2019-03-20 2019-03-18 29.450 387,500 +48,000 0.03% 11,411,875
2019-03-19 2019-03-15 28.300 339,500 -117,500 0.03% 9,607,850
2019-03-18 2019-03-14 28.450 457,000 +222,500 0.04% 13,001,650
2019-03-15 2019-03-13 27.700 234,500 +11,000 0.02% 6,495,650
2019-03-14 2019-03-12 26.900 223,500 +24,000 0.02% 6,012,150
2019-03-13 2019-03-11 26.700 199,500 +85,000 0.02% 5,326,650
2019-03-12 2019-03-08 27.100 114,500 -29,000 0.01% 3,102,950
2019-03-11 2019-03-07 28.000 143,500 +6,000 0.01% 4,018,000
2019-03-08 2019-03-06 26.800 137,500 +13,500 0.01% 3,685,000
2019-03-07 2019-03-05 26.800 124,000 +1,000 0.01% 3,323,200
2019-03-04 2019-02-28 23.750 123,000 -1,000 0.01% 2,921,250
2019-03-01 2019-02-27 23.400 124,000 -38,500 0.01% 2,901,600
2019-02-28 2019-02-26 23.200 162,500 +11,500 0.01% 3,770,000
2019-02-27 2019-02-25 24.050 151,000 -25,500 0.01% 3,631,550
2019-02-26 2019-02-22 22.500 176,500 +26,000 0.02% 3,971,250
2019-02-25 2019-02-21 21.650 150,500 -5,000 0.01% 3,258,325
2019-02-22 2019-02-20 21.500 155,500 -7,000 0.01% 3,343,250
2019-02-21 2019-02-19 21.850 162,500 -10,000 0.01% 3,550,625
2019-02-20 2019-02-18 21.550 172,500 -16,000 0.01% 3,717,375
2019-02-18 2019-02-14 21.350 188,500 +5,500 0.02% 4,024,475
2019-02-15 2019-02-13 22.100 183,000 +7,000 0.02% 4,044,300
2019-02-14 2019-02-12 21.900 176,000 +6,000 0.02% 3,854,400
2019-02-13 2019-02-11 21.600 170,000 +11,500 0.01% 3,672,000
2019-02-12 2019-02-08 21.600 158,500 -73,000 0.01% 3,423,600
2019-02-11 2019-02-04 21.150 231,500 +50,500 0.02% 4,896,225
2019-02-08 2019-01-31 19.600 181,000 -1,000 0.02% 3,547,600
2019-02-01 2019-01-30 19.420 182,000 +17,500 0.02% 3,534,440
2019-01-31 2019-01-29 19.500 164,500 +1,500 0.01% 3,207,750
2019-01-30 2019-01-28 19.620 163,000 -1,000 0.01% 3,198,060
2019-01-29 2019-01-25 19.500 164,000 -2,500 0.01% 3,198,000
2019-01-28 2019-01-24 20.050 166,500 +40,000 0.01% 3,338,325
2019-01-25 2019-01-23 19.800 126,500 -1,000 0.01% 2,504,700
2019-01-24 2019-01-22 19.140 127,500 -2,000 0.01% 2,440,350
2019-01-23 2019-01-21 20.200 129,500 -2,000 0.01% 2,615,900
2019-01-22 2019-01-18 19.800 131,500 +22,000 0.01% 2,603,700
2019-01-21 2019-01-17 20.700 109,500 -6,500 0.01% 2,266,650
2019-01-18 2019-01-16 20.150 116,000 +3,000 0.01% 2,337,400
2019-01-17 2019-01-15 19.740 113,000 +6,000 0.01% 2,230,620
2019-01-16 2019-01-14 19.500 107,000 +1,000 0.01% 2,086,500
2019-01-15 2019-01-11 20.550 106,000 +5,000 0.01% 2,178,300
2019-01-14 2019-01-10 20.900 101,000 +13,000 0.01% 2,110,900
2019-01-11 2019-01-09 21.100 88,000 +12,000 0.01% 1,856,800
2019-01-10 2019-01-08 21.200 76,000 +6,000 0.01% 1,611,200
2019-01-09 2019-01-07 21.000 70,000 +20,000 0.01% 1,470,000
2019-01-04 2019-01-02 23.150 50,000 +5,000 0.00% 1,157,500
2019-01-03 2018-12-31 24.100 45,000 -9,000 0.00% 1,084,500
2019-01-02 2018-12-27 21.200 54,000 -7,500 0.00% 1,144,800
2018-12-28 2018-12-24 20.850 61,500 -11,500 0.01% 1,282,275
2018-12-21 2018-12-19 20.400 73,000 +6,000 0.01% 1,489,200
2018-12-20 2018-12-18 21.500 67,000 +2,000 0.01% 1,440,500
2018-12-19 2018-12-17 22.200 65,000 -2,000 0.01% 1,443,000
2018-12-18 2018-12-14 20.950 67,000 +3,000 0.01% 1,403,650
2018-12-17 2018-12-13 21.350 64,000 +2,000 0.01% 1,366,400
2018-12-14 2018-12-12 20.800 62,000 +2,000 0.01% 1,289,600
2018-12-13 2018-12-11 20.000 60,000 +2,000 0.01% 1,200,000
2018-12-12 2018-12-10 20.250 58,000 +5,000 0.01% 1,174,500
2018-12-11 2018-12-07 21.850 53,000 -4,500 0.00% 1,158,050
2018-12-10 2018-12-06 21.600 57,500 -5,500 0.00% 1,242,000
2018-12-07 2018-12-05 22.650 63,000 +2,000 0.01% 1,426,950
2018-12-06 2018-12-04 23.850 61,000 +6,500 0.01% 1,454,850
2018-12-05 2018-12-03 23.900 54,500 +500 0.00% 1,302,550
2018-12-04 2018-11-30 21.250 54,000 -12,500 0.00% 1,147,500
2018-12-03 2018-11-29 20.700 66,500 +7,000 0.01% 1,376,550
2018-11-30 2018-11-28 20.900 59,500 -1,500 0.01% 1,243,550
2018-11-28 2018-11-26 18.860 61,000 -4,000 0.01% 1,150,460
2018-11-27 2018-11-23 19.300 65,000 +500 0.01% 1,254,500
2018-11-26 2018-11-22 19.640 64,500 +2,500 0.01% 1,266,780
2018-11-23 2018-11-21 19.680 62,000 +1,000 0.01% 1,220,160
2018-11-22 2018-11-20 18.900 61,000 -5,500 0.01% 1,152,900
2018-11-21 2018-11-19 19.320 66,500 +3,000 0.01% 1,284,780
2018-11-20 2018-11-16 19.500 63,500 +8,000 0.01% 1,238,250
2018-11-19 2018-11-15 21.750 55,500 +12,000 0.00% 1,207,125
2018-11-16 2018-11-14 20.350 43,500 +3,000 0.00% 885,225
2018-11-15 2018-11-13 18.500 40,500 +2,000 0.00% 749,250
2018-11-12 2018-11-08 17.100 38,500 +3,000 0.00% 658,350
2018-11-08 2018-11-06 17.120 35,500 +3,000 0.00% 607,760
2018-11-06 2018-11-02 18.720 32,500 -1,500 0.00% 608,400
2018-11-05 2018-11-01 16.960 34,000 +29,000 0.00% 576,640
2018-11-02 2018-10-31 16.580 5,000 0.00% 82,900

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top